华达科技（603358）历史行情

以下为华达科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	38.200	36.930	38.320	36.510	-1.780	-4.598%	654.20万	2.45亿	1.417%
2026-10-14	38.490	38.710	39.960	37.870	-0.200	-0.514%	8.76万	0.00亿	0.000%
2026-10-13	41.310	38.910	41.310	38.000	-2.900	-6.936%	9.14万	0.00亿	0.000%
2026-10-12	42.820	41.810	43.500	40.050	-1.250	-2.903%	8.09万	0.00亿	0.000%
2026-10-09	44.480	43.060	44.980	41.820	-1.430	-3.214%	6.97万	0.00亿	0.000%
2026-10-08	44.400	44.490	45.800	44.300	0.090	0.203%	5.54万	0.00亿	0.000%
2026-10-07	43.080	44.400	45.280	42.520	1.360	3.160%	571.83万	2.49亿	1.238%
2026-10-06	43.080	44.400	45.280	42.520	1.360	3.160%	571.83万	2.49亿	1.238%
2026-10-05	43.080	44.400	45.280	42.520	1.360	3.160%	571.83万	2.49亿	1.238%
2026-10-02	43.080	44.400	45.280	42.520	1.360	3.160%	571.83万	2.49亿	1.238%
2026-10-01	43.080	44.400	45.280	42.520	1.360	3.160%	571.83万	2.49亿	1.238%
2026-09-30	43.080	44.400	45.280	42.520	1.360	3.160%	5.72万	0.00亿	0.000%
2026-09-29	42.740	43.040	43.610	42.280	0.000	0.000%	3.89万	0.00亿	0.000%
2026-09-28	44.510	43.040	44.960	42.000	-1.690	-3.778%	6.63万	0.00亿	0.000%
2026-09-27	46.390	44.730	46.390	44.440	-1.700	-3.661%	668.81万	3.01亿	1.448%
2026-09-24	46.390	44.730	46.390	44.440	-1.700	-3.661%	6.69万	0.00亿	0.000%
2026-09-23	46.260	46.430	47.020	45.470	0.130	0.281%	6.33万	0.00亿	0.000%
2026-09-22	46.190	46.300	47.280	45.800	0.250	0.543%	6.18万	0.00亿	0.000%
2026-09-21	45.000	46.050	46.600	44.800	1.330	2.974%	8.04万	0.00亿	0.000%
2026-09-18	44.390	44.720	45.200	43.700	0.530	1.199%	7.20万	0.00亿	0.000%
2026-09-17	44.900	44.190	47.080	44.030	-0.660	-1.472%	10.54万	0.00亿	0.000%
2026-09-16	44.330	44.850	45.980	44.020	0.520	1.173%	6.29万	0.00亿	0.000%
2026-09-15	45.400	44.330	45.580	43.610	-0.870	-1.925%	5.31万	0.00亿	0.000%
2026-09-14	43.300	45.200	45.900	42.520	1.830	4.220%	8.51万	0.00亿	0.000%
2026-09-11	44.910	43.370	45.000	42.800	-1.740	-3.857%	8.02万	0.00亿	0.000%
2026-09-10	44.210	45.110	45.960	43.520	0.460	1.030%	7.05万	0.00亿	0.000%
2026-09-09	46.100	44.650	46.670	44.550	-1.480	-3.208%	8.61万	0.00亿	0.000%
2026-09-08	46.990	46.130	47.090	44.680	-0.950	-2.018%	14.33万	0.00亿	0.000%
2026-09-07	47.070	47.080	48.490	45.990	0.680	1.466%	10.64万	0.00亿	0.000%
2026-09-04	50.680	46.400	50.680	46.000	-3.900	-7.753%	14.70万	0.00亿	0.000%
2026-09-03	51.000	50.300	52.000	49.920	-0.770	-1.508%	9.83万	0.00亿	0.000%
2026-09-02	49.000	51.070	52.500	49.000	0.120	0.236%	15.11万	0.00亿	0.000%
2026-09-01	49.590	50.950	51.670	46.100	1.230	2.474%	21.42万	0.00亿	0.000%
2026-08-31	45.200	49.720	49.720	44.000	4.520	10.000%	13.19万	0.00亿	0.000%
2026-08-28	48.790	45.200	48.790	43.930	-2.480	-5.201%	14.26万	0.00亿	0.000%
2026-08-27	44.310	47.680	47.850	44.250	1.200	2.582%	10.34万	0.00亿	0.000%
2026-08-26	46.000	46.480	46.770	44.890	0.500	1.087%	8.00万	0.00亿	0.000%
2026-08-25	45.710	45.980	46.500	44.820	-0.120	-0.260%	5.26万	0.00亿	0.000%
2026-08-24	46.690	46.100	47.470	45.830	-1.090	-2.310%	8.63万	0.00亿	0.000%
2026-08-21	45.700	47.190	47.700	44.800	1.990	4.403%	13.30万	0.00亿	0.000%
2026-08-20	46.390	45.200	46.820	44.000	-0.500	-1.094%	9.00万	0.00亿	0.000%
2026-08-19	47.430	45.700	48.470	45.240	-2.200	-4.593%	11.89万	0.00亿	0.000%
2026-08-18	46.590	47.900	48.880	46.170	1.120	2.394%	14.36万	0.00亿	0.000%
2026-08-17	46.500	46.780	47.850	45.200	2.850	6.488%	17.75万	0.00亿	0.000%
2026-08-14	42.630	43.930	44.650	41.670	1.270	2.977%	13.15万	0.00亿	0.000%
2026-08-13	43.100	42.660	44.330	42.500	-0.440	-1.021%	12.73万	0.00亿	0.000%
2026-08-12	40.060	43.100	44.000	40.060	3.070	7.669%	17.74万	0.00亿	0.000%
2026-08-11	40.590	40.030	40.990	39.600	-0.990	-2.413%	8.47万	0.00亿	0.000%
2026-08-10	41.900	41.020	42.330	40.910	-0.880	-2.100%	8.43万	0.00亿	0.000%
2026-08-07	42.400	41.900	43.620	41.600	-0.130	-0.309%	13.70万	0.00亿	0.000%
2026-08-06	41.050	42.030	42.550	40.850	0.300	0.719%	11.11万	0.00亿	0.000%
2026-08-05	39.610	41.730	42.420	38.600	2.120	5.352%	17.67万	0.00亿	0.000%
2026-08-04	36.280	39.610	39.610	36.020	3.600	9.997%	13.54万	0.00亿	0.000%
2026-08-03	37.100	36.010	37.990	35.880	-1.530	-4.076%	7.84万	0.00亿	0.000%
2026-07-31	34.800	37.540	38.280	34.800	2.130	6.015%	14.36万	0.00亿	0.000%
2026-07-30	40.190	35.410	40.990	34.980	-2.020	-5.397%	17.03万	0.00亿	0.000%
2026-07-29	38.640	37.430	39.330	36.100	-0.030	-0.080%	18.30万	0.00亿	0.000%
2026-07-28	36.190	37.460	37.460	35.450	3.410	10.015%	4.15万	0.00亿	0.000%
2026-07-27	31.940	34.050	34.050	31.000	3.100	10.016%	8.09万	0.00亿	0.000%
2026-07-24	32.500	30.950	32.500	30.950	-1.850	-5.640%	5.63万	0.00亿	0.000%
2026-07-23	32.870	32.800	33.580	32.500	-0.080	-0.243%	6.84万	0.00亿	0.000%
2026-07-22	33.560	32.880	34.240	31.920	-1.020	-3.009%	9.13万	0.00亿	0.000%
2026-07-21	33.750	33.900	34.500	30.380	0.150	0.444%	15.34万	0.00亿	0.000%
2026-07-20	34.600	33.750	35.220	32.580	-0.320	-0.939%	10.30万	0.00亿	0.000%
2026-07-17	37.050	34.070	38.360	33.830	-3.140	-8.439%	10.30万	0.00亿	0.000%
2026-07-16	38.180	37.210	38.950	36.300	-1.130	-2.947%	8.99万	0.00亿	0.000%
2026-07-15	39.890	38.340	39.890	36.000	-1.580	-3.958%	14.15万	0.00亿	0.000%
2026-07-14	38.200	39.920	40.380	38.180	1.670	4.366%	10.49万	0.00亿	0.000%
2026-07-13	41.150	38.250	41.150	38.160	-2.900	-7.047%	12.07万	0.00亿	0.000%
2026-07-10	42.410	41.150	43.370	41.150	-1.270	-2.994%	8.88万	0.00亿	0.000%
2026-07-09	41.180	42.420	42.700	40.390	1.240	3.011%	10.38万	0.00亿	0.000%
2026-07-08	44.000	41.180	44.050	40.800	-2.800	-6.367%	13.94万	0.00亿	0.000%
2026-07-07	44.000	43.980	45.100	42.850	-0.250	-0.565%	16.78万	0.00亿	0.000%
2026-07-06	44.250	44.230	45.880	42.820	0.190	0.431%	13.92万	0.00亿	0.000%
2026-07-03	42.560	44.040	44.790	42.560	1.520	3.575%	14.20万	0.00亿	0.000%
2026-07-02	43.000	42.520	44.660	41.500	-0.560	-1.300%	14.32万	0.00亿	0.000%
2026-07-01	43.490	43.080	44.580	42.650	-0.420	-0.966%	12.17万	0.00亿	0.000%
2026-06-30	41.650	43.500	43.710	41.060	1.750	4.192%	14.92万	0.00亿	0.000%
2026-06-29	41.160	41.750	44.350	41.120	0.790	1.929%	17.23万	0.00亿	0.000%
2026-06-26	41.710	40.960	43.500	40.930	-1.050	-2.499%	14.16万	0.00亿	0.000%
2026-06-25	39.460	42.010	43.080	39.350	2.820	7.196%	23.55万	0.00亿	0.000%
2026-06-24	39.720	39.190	40.130	38.640	-0.220	-0.558%	14.17万	0.00亿	0.000%
2026-06-23	37.700	39.410	41.120	37.700	1.570	4.149%	21.41万	0.00亿	0.000%
2026-06-22	39.390	37.840	39.390	37.640	-1.300	-3.321%	25.01万	0.00亿	0.000%
2026-06-18	35.890	39.140	39.140	35.890	3.580	10.067%	29.20万	0.00亿	0.000%
2026-06-17	37.030	35.560	37.140	35.540	-1.480	-3.996%	9.92万	0.00亿	0.000%
2026-06-16	37.740	37.040	38.320	36.910	-1.140	-2.986%	11.53万	0.00亿	0.000%
2026-06-15	38.630	38.180	39.720	37.640	-0.070	-0.183%	17.11万	0.00亿	0.000%
2026-06-12	37.030	38.250	38.770	36.250	1.080	2.906%	11.86万	0.00亿	0.000%
2026-06-11	36.740	37.170	37.730	36.240	0.310	0.841%	8.48万	0.00亿	0.000%
2026-06-10	35.540	36.860	37.730	35.160	0.570	1.571%	9.00万	0.00亿	0.000%
2026-06-09	37.740	36.290	37.940	36.240	-1.300	-3.458%	8.63万	0.00亿	0.000%
2026-06-08	37.040	37.590	38.030	36.740	-0.610	-1.597%	9.31万	0.00亿	0.000%
2026-06-05	37.540	38.200	38.590	35.240	0.370	0.978%	12.72万	0.00亿	0.000%
2026-06-04	38.620	37.830	39.700	37.810	-1.010	-2.600%	10.57万	0.00亿	0.000%
2026-06-03	38.520	38.840	39.520	37.650	0.320	0.831%	12.62万	0.00亿	0.000%
2026-06-02	37.340	38.520	38.840	36.490	1.180	3.160%	10.79万	0.00亿	0.000%
2026-06-01	38.140	37.340	38.340	36.410	-1.390	-3.589%	12.68万	0.00亿	0.000%
2026-05-29	39.240	38.730	39.910	37.760	0.050	0.129%	16.63万	0.00亿	0.000%
2026-05-28	36.140	38.680	39.780	35.790	2.540	7.028%	18.95万	0.00亿	0.000%
2026-05-27	36.640	36.140	37.600	34.990	-0.500	-1.365%	10.60万	0.00亿	0.000%
2026-05-26	37.320	36.640	37.370	36.150	-0.690	-1.848%	9.28万	0.00亿	0.000%
2026-05-25	38.840	37.330	39.130	36.250	-1.510	-3.888%	18.17万	0.00亿	0.000%
2026-05-22	39.190	38.840	39.920	38.530	0.440	1.146%	19.58万	0.00亿	0.000%
2026-05-21	38.000	38.400	39.540	37.540	0.370	0.973%	21.70万	0.00亿	0.000%
2026-05-20	36.940	38.030	38.740	36.440	0.710	1.902%	18.09万	0.00亿	0.000%
2026-05-19	38.440	37.320	38.840	36.050	-0.260	-0.692%	27.38万	0.00亿	0.000%
2026-05-18	34.090	37.580	37.580	33.720	3.440	10.076%	26.61万	0.00亿	0.000%
2026-05-15	35.140	34.140	35.310	34.040	-1.050	-2.984%	8.70万	0.00亿	0.000%
2026-05-14	35.640	35.190	36.230	34.490	-0.330	-0.929%	12.50万	0.00亿	0.000%
2026-05-13	35.740	35.520	36.460	34.900	0.080	0.226%	13.37万	0.00亿	0.000%
2026-05-12	34.060	35.440	35.710	33.340	1.210	3.535%	17.51万	0.00亿	0.000%
2026-05-11	35.040	34.230	35.460	33.880	-0.430	-1.241%	13.75万	0.00亿	0.000%
2026-05-08	33.320	34.660	35.130	32.790	1.220	3.648%	14.30万	0.00亿	0.000%
2026-05-07	32.350	33.440	33.890	31.940	1.100	3.401%	11.62万	0.00亿	0.000%
2026-05-06	31.740	32.340	33.010	31.740	1.280	4.121%	14.26万	0.00亿	0.000%
2026-04-30	30.650	31.060	32.290	30.650	-1.240	-3.839%	13.45万	0.00亿	0.000%
2026-04-29	32.090	32.300	32.790	31.300	-0.090	-0.278%	15.06万	0.00亿	0.000%
2026-04-28	33.290	32.390	33.290	32.060	-1.150	-3.429%	9.72万	0.00亿	0.000%
2026-04-27	34.760	33.540	35.410	33.520	-1.620	-4.608%	10.91万	0.00亿	0.000%
2026-04-24	35.900	35.160	36.000	34.750	-0.920	-2.550%	6.99万	0.00亿	0.000%
2026-04-23	36.340	36.080	37.340	35.950	-0.360	-0.988%	7.41万	0.00亿	0.000%
2026-04-22	36.010	36.440	36.540	35.560	0.220	0.607%	7.30万	0.00亿	0.000%
2026-04-21	36.690	36.220	37.040	35.940	-0.680	-1.843%	9.84万	0.00亿	0.000%
2026-04-20	35.150	36.900	38.240	35.150	1.790	5.098%	18.11万	0.00亿	0.000%
2026-04-17	34.220	35.110	35.370	33.860	0.000	0.000%	12.90万	0.00亿	0.000%
2026-04-16	33.010	34.220	35.060	33.010	1.870	5.780%	17.90万	6.17亿	3.930%
2026-04-15	33.030	32.350	33.240	32.240	0.000	0.000%	10.72万	0.00亿	0.000%
2026-04-14	32.330	32.930	33.970	32.330	-0.130	-0.393%	12.29万	0.00亿	0.000%
2026-04-13	33.810	33.060	33.890	32.910	0.000	0.000%	10.59万	0.00亿	0.000%
2026-04-10	34.910	34.120	35.130	34.020	0.000	0.000%	11.79万	0.00亿	0.000%
2026-04-09	34.390	34.510	34.910	33.390	0.000	0.000%	13.17万	0.00亿	0.000%
2026-04-08	33.110	34.540	34.920	31.440	0.000	0.000%	17.71万	0.00亿	0.000%
2026-04-07	35.150	33.450	35.510	33.450	0.000	0.000%	14.44万	0.00亿	0.000%
2026-04-03	35.740	35.150	36.350	33.300	0.000	0.000%	24.12万	0.00亿	0.000%
2026-04-02	35.840	35.660	36.320	34.750	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-01	34.240	35.750	37.540	33.690	0.000	0.000%	33.10万	0.00亿	0.000%