华新精科（603370）历史行情

以下为华新精科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	25.080	25.380	25.580	25.000	-0.450	-1.742%	35.87万	0.09亿	0.425%
2026-10-14	26.900	25.830	26.900	25.800	-0.860	-3.222%	1.43万	0.00亿	0.000%
2026-10-13	27.160	26.690	27.510	26.560	-0.860	-3.122%	1.40万	0.00亿	0.000%
2026-10-12	27.500	27.550	27.700	27.370	0.030	0.109%	0.88万	0.00亿	0.000%
2026-10-09	27.240	27.520	27.560	26.280	0.310	1.139%	1.83万	0.00亿	0.000%
2026-10-08	27.600	27.210	27.840	26.990	-0.320	-1.162%	1.13万	0.00亿	0.000%
2026-10-07	27.350	27.530	27.970	27.220	0.180	0.658%	140.73万	0.39亿	1.666%
2026-10-06	27.350	27.530	27.970	27.220	0.180	0.658%	140.73万	0.39亿	1.666%
2026-10-05	27.350	27.530	27.970	27.220	0.180	0.658%	140.73万	0.39亿	1.666%
2026-10-02	27.350	27.530	27.970	27.220	0.180	0.658%	140.73万	0.39亿	1.666%
2026-10-01	27.350	27.530	27.970	27.220	0.180	0.658%	140.73万	0.39亿	1.666%
2026-09-30	27.350	27.530	27.970	27.220	0.180	0.658%	1.41万	0.00亿	0.000%
2026-09-29	27.350	27.350	27.820	27.060	0.000	0.000%	1.41万	0.00亿	0.000%
2026-09-28	28.000	27.350	28.240	27.050	-0.620	-2.217%	1.75万	0.00亿	0.000%
2026-09-27	27.450	27.970	28.500	27.350	0.530	1.931%	281.72万	0.79亿	3.336%
2026-09-24	27.450	27.970	28.500	27.350	0.530	1.931%	2.82万	0.00亿	0.000%
2026-09-23	27.510	27.440	27.890	27.320	-0.180	-0.652%	1.40万	0.00亿	0.000%
2026-09-22	28.430	27.620	28.670	27.510	-0.800	-2.815%	2.65万	0.00亿	0.000%
2026-09-21	27.800	28.420	28.850	27.480	0.650	2.341%	2.61万	0.00亿	0.000%
2026-09-18	27.260	27.770	27.990	27.100	0.700	2.586%	1.83万	0.00亿	0.000%
2026-09-17	27.590	27.070	27.590	27.060	-0.430	-1.564%	0.89万	0.00亿	0.000%
2026-09-16	27.030	27.500	28.000	27.000	0.470	1.739%	1.33万	0.00亿	0.000%
2026-09-15	27.550	27.030	27.660	27.030	-0.650	-2.348%	0.78万	0.00亿	0.000%
2026-09-14	27.490	27.680	27.790	27.270	0.100	0.363%	0.72万	0.00亿	0.000%
2026-09-11	27.370	27.580	27.670	26.880	-0.110	-0.397%	1.09万	0.00亿	0.000%
2026-09-10	28.600	27.690	28.670	27.560	-1.230	-4.253%	1.68万	0.00亿	0.000%
2026-09-09	28.740	28.920	28.960	28.510	0.050	0.173%	1.40万	0.00亿	0.000%
2026-09-08	30.000	28.870	30.030	28.720	-1.340	-4.436%	2.99万	0.00亿	0.000%
2026-09-07	30.500	30.210	32.540	30.000	-1.900	-5.917%	3.08万	0.00亿	0.000%
2026-09-04	32.550	32.110	33.030	31.950	-0.390	-1.200%	0.86万	0.00亿	0.000%
2026-09-03	32.300	32.500	32.710	32.040	0.250	0.775%	0.45万	0.00亿	0.000%
2026-09-02	32.520	32.250	32.850	31.880	-0.610	-1.856%	0.69万	0.00亿	0.000%
2026-09-01	32.780	32.860	33.040	32.450	0.080	0.244%	0.56万	0.00亿	0.000%
2026-08-31	32.400	32.780	33.210	32.230	0.310	0.955%	0.48万	0.00亿	0.000%
2026-08-28	32.810	32.470	33.080	32.450	-0.340	-1.036%	0.34万	0.00亿	0.000%
2026-08-27	33.170	32.810	33.170	32.400	-0.010	-0.030%	0.38万	0.00亿	0.000%
2026-08-26	32.500	32.820	33.310	32.500	0.320	0.985%	0.53万	0.00亿	0.000%
2026-08-25	32.030	32.500	32.650	31.680	0.510	1.594%	0.51万	0.00亿	0.000%
2026-08-24	32.700	31.990	32.900	31.780	-0.790	-2.410%	0.56万	0.00亿	0.000%
2026-08-21	32.960	32.780	33.000	32.180	-0.120	-0.365%	0.47万	0.00亿	0.000%
2026-08-20	33.380	32.900	33.570	32.880	-0.180	-0.544%	0.60万	0.00亿	0.000%
2026-08-19	34.330	33.080	34.510	33.080	-1.540	-4.448%	0.81万	0.00亿	0.000%
2026-08-18	34.810	34.620	34.890	34.040	-0.340	-0.973%	0.71万	0.00亿	0.000%
2026-08-17	34.670	34.960	34.990	34.310	0.290	0.836%	0.53万	0.00亿	0.000%
2026-08-14	34.330	34.670	35.000	33.820	0.260	0.756%	0.68万	0.00亿	0.000%
2026-08-13	34.550	34.410	34.800	34.400	-0.280	-0.807%	0.51万	0.00亿	0.000%
2026-08-12	34.700	34.690	34.750	34.520	0.010	0.029%	0.39万	0.00亿	0.000%
2026-08-11	34.430	34.680	34.930	34.230	0.100	0.289%	0.47万	0.00亿	0.000%
2026-08-10	34.250	34.580	34.980	33.850	0.330	0.964%	0.66万	0.00亿	0.000%
2026-08-07	34.250	34.250	34.950	34.210	-0.110	-0.320%	0.69万	0.00亿	0.000%
2026-08-06	34.500	34.360	35.050	34.130	-0.900	-2.552%	0.97万	0.00亿	0.000%
2026-08-05	33.340	35.260	35.350	33.020	1.920	5.759%	1.42万	0.00亿	0.000%
2026-08-04	33.280	33.340	33.340	32.840	0.230	0.695%	0.56万	0.00亿	0.000%
2026-08-03	32.550	33.110	33.160	32.260	0.560	1.720%	0.68万	0.00亿	0.000%
2026-07-31	31.720	32.550	32.700	31.720	0.870	2.746%	0.75万	0.00亿	0.000%
2026-07-30	32.390	31.680	32.390	31.500	-0.630	-1.950%	0.72万	0.00亿	0.000%
2026-07-29	31.770	32.310	32.440	31.600	0.540	1.700%	0.55万	0.00亿	0.000%
2026-07-28	31.600	31.770	32.200	31.500	-0.070	-0.220%	0.46万	0.00亿	0.000%
2026-07-27	31.200	31.840	31.990	31.020	0.650	2.084%	0.49万	0.00亿	0.000%
2026-07-24	32.250	31.190	32.470	31.150	-1.420	-4.354%	0.85万	0.00亿	0.000%
2026-07-23	33.650	32.610	33.650	31.890	-1.140	-3.378%	1.28万	0.00亿	0.000%
2026-07-22	34.690	33.750	36.170	33.480	-1.010	-2.906%	1.88万	0.00亿	0.000%
2026-07-21	34.300	34.760	34.890	33.650	0.460	1.341%	0.97万	0.00亿	0.000%
2026-07-20	33.890	34.300	34.300	33.000	0.220	0.646%	1.23万	0.00亿	0.000%
2026-07-17	32.470	34.080	35.080	32.470	1.270	3.871%	1.73万	0.00亿	0.000%
2026-07-16	32.550	32.810	33.280	32.260	0.270	0.830%	0.55万	0.00亿	0.000%
2026-07-15	32.070	32.540	32.930	32.070	0.110	0.339%	0.42万	0.00亿	0.000%
2026-07-14	31.880	32.430	32.440	31.420	0.600	1.885%	0.50万	0.00亿	0.000%
2026-07-13	33.610	31.830	34.030	31.600	-2.080	-6.134%	0.82万	0.00亿	0.000%
2026-07-10	33.420	33.910	34.540	32.710	0.440	1.315%	0.84万	0.00亿	0.000%
2026-07-09	34.620	33.470	34.910	33.320	-1.160	-3.350%	0.83万	0.00亿	0.000%
2026-07-08	35.870	34.630	35.870	34.620	-1.240	-3.457%	0.50万	0.00亿	0.000%
2026-07-07	36.400	35.870	37.000	35.480	-0.600	-1.645%	0.49万	0.00亿	0.000%
2026-07-06	38.030	36.470	38.180	36.380	-1.810	-4.728%	0.87万	0.00亿	0.000%
2026-07-03	37.140	38.280	38.790	37.090	1.140	3.069%	0.83万	0.00亿	0.000%
2026-07-02	36.440	37.140	37.840	36.000	0.650	1.781%	0.94万	0.00亿	0.000%
2026-07-01	35.770	36.490	36.620	35.770	0.510	1.417%	0.65万	0.00亿	0.000%
2026-06-30	35.500	35.980	36.230	34.430	0.520	1.466%	0.81万	0.00亿	0.000%
2026-06-29	34.670	35.460	35.830	34.670	-0.210	-0.589%	0.68万	0.00亿	0.000%
2026-06-26	36.250	35.670	37.080	35.390	-1.050	-2.859%	0.76万	0.00亿	0.000%
2026-06-25	40.000	36.720	40.000	36.650	-2.500	-6.374%	1.39万	0.00亿	0.000%
2026-06-24	41.110	39.220	41.700	39.000	-2.110	-5.105%	1.53万	0.00亿	0.000%
2026-06-23	41.480	41.330	42.300	41.000	-0.170	-0.410%	0.74万	0.00亿	0.000%
2026-06-22	41.880	41.500	42.100	40.850	-0.340	-0.813%	0.76万	0.00亿	0.000%
2026-06-18	41.550	41.840	42.100	41.140	0.160	0.384%	0.69万	0.00亿	0.000%
2026-06-17	43.300	41.680	43.330	41.610	-1.620	-3.741%	1.23万	0.00亿	0.000%
2026-06-16	43.110	43.300	44.200	43.000	-0.010	-0.023%	0.93万	0.00亿	0.000%
2026-06-15	43.350	43.310	43.580	43.100	-0.040	-0.092%	0.72万	0.00亿	0.000%
2026-06-12	42.100	43.350	43.450	42.100	1.080	2.555%	0.82万	0.00亿	0.000%
2026-06-11	42.900	42.270	43.170	42.000	-0.910	-2.107%	0.70万	0.00亿	0.000%
2026-06-10	41.490	43.180	44.490	40.900	1.720	4.149%	1.47万	0.00亿	0.000%
2026-06-09	41.440	41.460	42.130	41.010	0.060	0.145%	0.56万	0.00亿	0.000%
2026-06-08	41.610	41.400	42.400	41.040	-1.200	-2.817%	0.79万	0.00亿	0.000%
2026-06-05	43.640	42.600	43.650	42.580	-1.050	-2.405%	1.16万	0.00亿	0.000%
2026-06-04	40.880	43.650	44.270	40.860	2.560	6.230%	1.69万	0.00亿	0.000%
2026-06-03	41.660	41.090	41.890	40.880	-0.575	-1.380%	0.75万	0.00亿	0.000%
2026-06-02	42.145	41.665	42.275	41.275	-0.470	-1.115%	0.55万	0.00亿	0.000%
2026-06-01	41.555	42.135	42.175	41.545	-0.070	-0.166%	0.52万	0.00亿	0.000%
2026-05-29	41.995	42.205	42.595	41.435	0.290	0.692%	0.98万	0.00亿	0.000%
2026-05-28	43.195	41.915	43.625	41.515	-1.550	-3.566%	1.56万	0.00亿	0.000%
2026-05-27	45.715	43.465	46.005	43.425	-2.770	-5.991%	1.65万	0.00亿	0.000%
2026-05-26	47.135	46.235	47.525	45.975	-0.900	-1.909%	1.87万	0.00亿	0.000%
2026-05-25	46.235	47.135	47.225	45.715	0.590	1.268%	2.16万	0.00亿	0.000%
2026-05-22	46.095	46.545	46.565	44.845	0.450	0.976%	1.66万	0.00亿	0.000%
2026-05-21	46.385	46.095	47.215	45.895	0.200	0.436%	2.14万	0.00亿	0.000%
2026-05-20	47.125	45.895	47.125	45.735	-1.670	-3.511%	2.12万	0.00亿	0.000%
2026-05-19	46.875	47.565	48.115	46.495	0.430	0.912%	2.85万	0.00亿	0.000%
2026-05-18	47.985	47.135	48.215	46.295	0.150	0.319%	4.38万	0.00亿	0.000%
2026-05-15	42.695	46.985	46.985	42.415	4.300	10.074%	2.51万	0.00亿	0.000%
2026-05-14	44.415	42.685	44.415	42.625	-1.250	-2.845%	0.82万	0.00亿	0.000%
2026-05-13	43.615	43.935	44.595	43.315	0.280	0.641%	0.86万	0.00亿	0.000%
2026-05-12	43.915	43.655	44.055	43.295	-0.020	-0.046%	0.71万	0.00亿	0.000%
2026-05-11	43.835	43.675	44.235	43.435	-0.160	-0.365%	0.69万	0.00亿	0.000%
2026-05-08	42.695	43.835	43.895	42.395	1.140	2.670%	0.96万	0.00亿	0.000%
2026-05-07	42.285	42.695	42.795	42.035	0.570	1.353%	0.64万	0.00亿	0.000%
2026-05-06	41.495	42.125	42.295	41.405	0.630	1.518%	0.65万	0.00亿	0.000%
2026-04-30	40.915	41.495	41.665	40.815	0.380	0.924%	0.70万	0.00亿	0.000%
2026-04-29	40.875	41.115	41.235	40.725	0.240	0.587%	0.67万	0.00亿	0.000%
2026-04-28	42.585	40.875	42.825	40.875	-2.810	-6.432%	1.54万	0.00亿	0.000%
2026-04-27	42.725	43.685	43.715	42.565	0.720	1.676%	0.55万	0.00亿	0.000%
2026-04-24	43.345	42.965	43.635	42.665	-0.660	-1.513%	0.93万	0.00亿	0.000%
2026-04-23	44.315	43.625	44.705	43.625	-0.760	-1.712%	0.71万	0.00亿	0.000%
2026-04-22	44.315	44.385	44.475	43.995	-0.070	-0.157%	0.46万	0.00亿	0.000%
2026-04-21	44.315	44.455	44.585	43.975	-0.110	-0.247%	0.64万	0.00亿	0.000%
2026-04-20	44.135	44.565	45.115	43.915	0.560	1.273%	0.75万	0.00亿	0.000%
2026-04-17	43.845	44.005	44.495	43.615	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-16	43.820	43.820	44.110	43.600	-0.160	-0.360%	0.62万	0.27亿	1.770%
2026-04-15	44.205	43.975	44.375	43.875	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-14	43.895	44.115	44.115	43.595	0.350	0.800%	0.71万	0.00亿	0.000%
2026-04-13	43.315	43.765	43.885	43.015	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-10	42.815	43.555	44.215	42.815	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-09	43.085	42.715	43.085	42.515	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-08	42.215	43.265	43.265	42.175	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-07	41.665	41.625	42.195	41.315	0.000	0.000%	0.30万	0.00亿	0.000%
2026-04-03	42.705	41.515	43.005	41.435	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-02	43.305	42.665	43.545	42.215	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-01	43.165	43.435	43.625	43.165	0.000	0.000%	0.69万	0.00亿	0.000%