惠达卫浴（603385）历史行情
以下为惠达卫浴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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.680 | 5.510 | 5.720 | 5.500 | -0.170 | -2.993% | 3.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.590 | 5.680 | 5.730 | 5.380 | 0.110 | 1.975% | 4.15万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.690 | 5.570 | 5.740 | 5.530 | -0.110 | -1.937% | 3.76万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.610 | 5.680 | 5.800 | 5.510 | 0.100 | 1.792% | 5.16万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.750 | 5.580 | 5.810 | 5.580 | -0.150 | -2.618% | 3.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.830 | 5.730 | 5.830 | 5.640 | -0.060 | -1.036% | 289.23万 | 0.17亿 | 0.760% |
| 2026-10-06 | 5.830 | 5.730 | 5.830 | 5.640 | -0.060 | -1.036% | 289.23万 | 0.17亿 | 0.760% |
| 2026-10-05 | 5.830 | 5.730 | 5.830 | 5.640 | -0.060 | -1.036% | 289.23万 | 0.17亿 | 0.760% |
| 2026-10-02 | 5.830 | 5.730 | 5.830 | 5.640 | -0.060 | -1.036% | 289.23万 | 0.17亿 | 0.760% |
| 2026-10-01 | 5.830 | 5.730 | 5.830 | 5.640 | -0.060 | -1.036% | 289.23万 | 0.17亿 | 0.760% |
| 2026-09-30 | 5.830 | 5.730 | 5.830 | 5.640 | -0.060 | -1.036% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.590 | 5.790 | 5.840 | 5.590 | 0.160 | 2.842% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.710 | 5.630 | 5.740 | 5.590 | -0.060 | -1.054% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.670 | 5.690 | 5.740 | 5.610 | 0.040 | 0.708% | 270.85万 | 0.15亿 | 0.712% |
| 2026-09-24 | 5.670 | 5.690 | 5.740 | 5.610 | 0.040 | 0.708% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.680 | 5.650 | 5.700 | 5.570 | -0.010 | -0.177% | 2.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.680 | 5.660 | 5.680 | 5.520 | 0.060 | 1.071% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.430 | 5.600 | 5.640 | 5.410 | 0.170 | 3.131% | 4.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.460 | 5.430 | 5.540 | 5.420 | -0.060 | -1.093% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.420 | 5.490 | 5.500 | 5.330 | 0.020 | 0.366% | 3.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.380 | 5.470 | 5.500 | 5.320 | 0.080 | 1.484% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.630 | 5.390 | 5.650 | 5.360 | -0.230 | -4.093% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.620 | 5.710 | 5.550 | 0.050 | 0.898% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.570 | 5.760 | 5.500 | -0.190 | -3.299% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.860 | 5.760 | 5.880 | 5.710 | -0.100 | -1.706% | 2.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.840 | 5.860 | 5.880 | 5.760 | 0.030 | 0.515% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.760 | 5.830 | 5.850 | 5.700 | 0.080 | 1.391% | 2.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.710 | 5.750 | 5.840 | 5.670 | 0.070 | 1.232% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.600 | 5.680 | 5.810 | 5.600 | 0.040 | 0.709% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.790 | 5.640 | 5.870 | 5.620 | -0.140 | -2.422% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.890 | 5.780 | 5.890 | 5.700 | -0.110 | -1.868% | 5.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.800 | 5.890 | 5.990 | 5.800 | 0.030 | 0.512% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.780 | 5.860 | 6.260 | 5.740 | 0.130 | 2.269% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.620 | 5.730 | 5.740 | 5.550 | 0.130 | 2.321% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.670 | 5.600 | 5.680 | 5.550 | -0.060 | -1.060% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.650 | 5.660 | 5.690 | 5.600 | 0.040 | 0.712% | 2.47万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.400 | 5.620 | 5.650 | 5.400 | 0.160 | 2.930% | 2.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.540 | 5.460 | 5.580 | 5.400 | -0.030 | -0.546% | 2.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.490 | 5.490 | 5.540 | 5.350 | -0.060 | -1.081% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.400 | 5.550 | 5.570 | 5.380 | 0.180 | 3.352% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.460 | 5.370 | 5.500 | 5.350 | -0.130 | -2.364% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.470 | 5.500 | 5.540 | 5.430 | 0.020 | 0.365% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.400 | 5.480 | 5.500 | 5.320 | 0.090 | 1.670% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.400 | 5.390 | 5.430 | 5.310 | 0.010 | 0.186% | 2.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.480 | 5.380 | 5.480 | 5.360 | -0.080 | -1.465% | 2.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.460 | 5.470 | 5.350 | 0.070 | 1.299% | 2.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.420 | 5.390 | 5.460 | 5.320 | -0.030 | -0.554% | 3.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.420 | 5.450 | 5.170 | 0.180 | 3.435% | 2.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.240 | 5.240 | 5.240 | 5.110 | 0.000 | 0.000% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.140 | 5.240 | 5.240 | 5.110 | 0.070 | 1.354% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.250 | 5.170 | 5.280 | 5.090 | -0.050 | -0.958% | 3.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.210 | 5.220 | 5.280 | 5.170 | 0.030 | 0.578% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.060 | 5.190 | 5.200 | 4.970 | 0.160 | 3.181% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.000 | 5.030 | 5.040 | 4.900 | 0.100 | 2.028% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.960 | 4.930 | 5.070 | 4.830 | -0.050 | -1.004% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.770 | 4.980 | 5.000 | 4.750 | 0.240 | 5.063% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.670 | 4.740 | 4.820 | 4.650 | 0.050 | 1.066% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.530 | 4.690 | 4.710 | 4.510 | 0.150 | 3.304% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.630 | 4.540 | 4.670 | 4.480 | -0.100 | -2.155% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.510 | 4.640 | 4.660 | 4.480 | 0.120 | 2.655% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.620 | 4.520 | 4.700 | 4.490 | -0.100 | -2.165% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.760 | 4.620 | 4.800 | 4.480 | -0.090 | -1.911% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.880 | 4.710 | 5.020 | 4.650 | -0.170 | -3.484% | 6.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.070 | 4.880 | 5.180 | 4.870 | -0.190 | -3.748% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.070 | 5.070 | 5.150 | 4.970 | 0.020 | 0.396% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.980 | 5.050 | 5.140 | 4.970 | 0.040 | 0.798% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.910 | 5.010 | 5.030 | 4.830 | 0.120 | 2.454% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.020 | 4.890 | 5.070 | 4.880 | -0.130 | -2.590% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.860 | 5.020 | 5.150 | 4.790 | 0.150 | 3.080% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.920 | 4.870 | 5.030 | 4.830 | -0.060 | -1.217% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.980 | 4.930 | 4.990 | 4.860 | -0.040 | -0.805% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.180 | 4.970 | 5.190 | 4.950 | -0.200 | -3.868% | 4.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.190 | 5.170 | 5.270 | 5.130 | 0.010 | 0.194% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.100 | 5.160 | 5.200 | 5.040 | 0.120 | 2.381% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.070 | 5.040 | 5.200 | 5.000 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.880 | 5.040 | 5.140 | 4.870 | 0.160 | 3.279% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.950 | 4.880 | 5.100 | 4.830 | -0.080 | -1.613% | 5.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.990 | 4.960 | 5.020 | 4.760 | -0.020 | -0.402% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.980 | 4.980 | 5.050 | 4.840 | -0.020 | -0.400% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.080 | 5.000 | 5.180 | 4.960 | -0.100 | -1.961% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.300 | 5.100 | 5.350 | 5.060 | -0.240 | -4.494% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.190 | 5.340 | 5.390 | 5.160 | 0.170 | 3.288% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.190 | 5.170 | 5.240 | 4.910 | 0.010 | 0.194% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.120 | 5.160 | 5.230 | 5.010 | -0.010 | -0.193% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.170 | 5.300 | 5.120 | -0.150 | -2.820% | 4.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.420 | 5.320 | 5.450 | 5.170 | -0.040 | -0.746% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.540 | 5.360 | 5.620 | 5.320 | -0.110 | -2.011% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.400 | 5.470 | 5.550 | 5.320 | 0.100 | 1.862% | 3.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.500 | 5.370 | 5.530 | 5.310 | -0.100 | -1.828% | 2.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.460 | 5.470 | 5.550 | 5.360 | -0.060 | -1.085% | 2.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.660 | 5.530 | 5.680 | 5.460 | 0.000 | 0.000% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.550 | 5.530 | 5.800 | 5.450 | -0.210 | -3.659% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.570 | 5.740 | 5.800 | 5.500 | 0.200 | 3.610% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.650 | 5.540 | 5.710 | 5.480 | -0.120 | -2.120% | 3.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.810 | 5.660 | 5.850 | 5.630 | -0.160 | -2.749% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.010 | 5.820 | 6.060 | 5.760 | -0.210 | -3.483% | 5.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.730 | 6.030 | 6.050 | 5.650 | 0.280 | 4.870% | 4.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.820 | 5.750 | 5.870 | 5.700 | -0.040 | -0.691% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.750 | 5.790 | 5.860 | 5.660 | 0.040 | 0.696% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.950 | 5.750 | 5.960 | 5.630 | -0.190 | -3.199% | 6.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.040 | 5.940 | 6.090 | 5.870 | -0.140 | -2.303% | 4.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.210 | 6.080 | 6.320 | 6.030 | -0.130 | -2.093% | 3.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.140 | 6.210 | 6.280 | 6.020 | 0.100 | 1.637% | 4.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.350 | 6.110 | 6.470 | 6.060 | -0.210 | -3.323% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.450 | 6.320 | 6.470 | 6.290 | -0.150 | -2.318% | 3.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.450 | 6.470 | 6.570 | 6.390 | 0.080 | 1.252% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.420 | 6.390 | 6.440 | 6.260 | -0.030 | -0.467% | 4.85万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.520 | 6.420 | 6.550 | 6.360 | -0.100 | -1.534% | 4.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.520 | 6.520 | 6.590 | 6.440 | 0.010 | 0.154% | 4.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.640 | 6.510 | 6.640 | 6.480 | -0.080 | -1.214% | 4.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.740 | 6.590 | 6.810 | 6.540 | -0.130 | -1.935% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.760 | 6.720 | 6.780 | 6.660 | -0.010 | -0.149% | 3.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.600 | 6.730 | 6.760 | 6.580 | 0.130 | 1.970% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.660 | 6.600 | 6.740 | 6.550 | -0.070 | -1.049% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.810 | 6.670 | 6.850 | 6.560 | -0.090 | -1.331% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.690 | 6.760 | 6.870 | 6.650 | 0.040 | 0.595% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.630 | 6.720 | 6.780 | 6.540 | 0.120 | 1.818% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.510 | 6.600 | 6.640 | 6.500 | 0.060 | 0.917% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.490 | 6.540 | 6.570 | 6.280 | 0.060 | 0.926% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.340 | 6.480 | 6.540 | 6.300 | 0.090 | 1.408% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.380 | 6.390 | 6.430 | 6.310 | 0.010 | 0.157% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.420 | 6.380 | 6.460 | 6.340 | -0.090 | -1.391% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.420 | 6.470 | 6.520 | 6.420 | 0.030 | 0.466% | 3.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.370 | 6.440 | 6.460 | 6.340 | 0.080 | 1.258% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.530 | 6.360 | 6.540 | 6.320 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.440 | 6.500 | 6.530 | 6.370 | 0.100 | 1.560% | 6.00万 | 0.39亿 | 1.580% |
| 2026-04-15 | 6.500 | 6.400 | 6.500 | 6.370 | 0.000 | 0.000% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.500 | 6.480 | 6.710 | 6.300 | -0.090 | -1.370% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.550 | 6.570 | 6.750 | 6.420 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.440 | 6.560 | 6.640 | 6.440 | 0.000 | 0.000% | 4.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.650 | 6.410 | 6.660 | 6.410 | 0.000 | 0.000% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.640 | 6.630 | 6.750 | 6.510 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.200 | 6.440 | 6.480 | 6.180 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.600 | 6.280 | 6.620 | 6.260 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.720 | 6.590 | 6.760 | 6.480 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.800 | 6.750 | 6.870 | 6.660 | 0.000 | 0.000% | 3.02万 | 0.00亿 | 0.000% |