华之杰（603400）历史行情

以下为华之杰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
2026-10-13	41.090	39.840	41.280	38.700	-1.250	-3.040%	3.98万	1.58亿	10.990%
2026-10-12	42.510	41.090	43.580	41.000	-1.840	-4.290%	4.90万	2.06亿	13.520%
2026-10-09	45.800	42.930	46.250	42.930	-4.770	-10.000%	6.57万	2.87亿	18.130%
2026-10-08	49.790	47.700	51.790	47.700	-5.300	-10.000%	5.52万	2.68亿	15.240%
2026-10-07	60.140	53.000	60.140	52.500	-1.670	-3.055%	1,063.61万	6.04亿	29.357%
2026-10-06	60.140	53.000	60.140	52.500	-1.670	-3.055%	1,063.61万	6.04亿	29.357%
2026-10-05	60.140	53.000	60.140	52.500	-1.670	-3.055%	1,063.61万	6.04亿	29.357%
2026-10-02	60.140	53.000	60.140	52.500	-1.670	-3.055%	1,063.61万	6.04亿	29.357%
2026-10-01	60.140	53.000	60.140	52.500	-1.670	-3.055%	1,063.61万	6.04亿	29.357%
2026-09-30	60.140	53.000	60.140	52.500	-1.670	-3.050%	10.64万	6.04亿	29.360%
2026-09-29	0.000	54.670	0.000	0.000	0.000	0.000%	0.00万	0.00亿	0.000%
2026-09-28	0.000	54.670	0.000	0.000	0.000	0.000%	0.00万	0.00亿	0.000%
2026-09-27	0.000	54.670	0.000	0.000	0.000	0.000%	0.00万	0.00亿	0.000%
2026-09-14	49.110	54.670	54.670	48.240	4.970	10.000%	6.58万	3.46亿	18.150%
2026-09-11	51.500	49.700	53.220	49.200	-2.420	-4.640%	3.37万	1.70亿	9.310%
2026-09-10	51.030	52.120	52.940	49.610	0.940	1.840%	4.16万	2.13亿	11.490%
2026-09-09	52.000	51.180	53.250	51.010	-1.630	-3.090%	4.00万	2.08亿	11.050%
2026-09-08	52.990	52.810	53.980	51.680	-0.400	-0.750%	3.87万	2.04亿	10.680%
2026-09-07	53.440	53.210	55.000	51.850	-0.390	-0.730%	4.89万	2.59亿	13.490%
2026-09-04	51.000	53.600	54.290	49.500	2.400	4.690%	7.64万	4.00亿	21.090%
2026-09-03	48.350	51.200	52.900	47.920	2.820	5.830%	6.58万	3.29亿	18.150%
2026-09-02	45.390	48.380	49.000	44.920	2.280	4.950%	4.98万	2.37亿	13.760%
2026-09-01	45.000	46.100	47.360	45.000	0.320	0.700%	3.45万	1.59亿	9.510%
2026-08-31	43.600	45.780	47.800	43.530	1.490	3.360%	3.53万	1.60亿	9.750%
2026-08-28	46.340	44.290	46.370	44.250	-1.320	-2.890%	2.86万	1.29亿	7.900%
2026-08-27	44.990	45.610	46.390	44.200	-0.910	-1.960%	3.29万	1.50亿	9.080%
2026-08-26	44.420	46.520	47.550	44.290	2.420	5.490%	4.14万	1.89亿	11.440%
2026-08-25	45.000	44.100	45.000	42.460	-1.390	-3.060%	3.56万	1.56亿	9.820%
2026-08-24	48.000	45.490	48.500	44.880	-3.360	-6.880%	4.43万	2.04亿	12.220%
2026-08-21	49.090	48.850	49.330	46.010	-1.930	-3.800%	5.40万	2.60亿	14.900%
2026-08-20	46.950	50.780	51.780	46.430	3.710	7.880%	8.80万	4.33亿	24.300%
2026-08-19	48.440	47.070	49.540	45.770	-1.070	-2.220%	8.06万	3.78亿	22.240%
2026-08-18	44.000	48.140	48.140	43.100	4.380	10.010%	7.23万	3.40亿	19.940%
2026-08-17	42.850	43.760	43.760	42.550	0.780	1.810%	2.33万	1.01亿	6.440%
2026-08-14	44.130	42.980	44.390	42.260	-1.630	-3.650%	2.93万	1.27亿	8.100%
2026-08-13	45.050	44.610	46.030	44.600	-1.640	-3.550%	3.90万	1.77亿	10.780%
2026-08-12	46.060	46.250	46.900	44.600	-1.100	-2.320%	5.29万	2.43亿	14.590%
2026-08-11	45.600	47.350	47.570	45.110	2.380	5.290%	7.71万	3.57亿	21.280%
2026-08-10	44.180	44.970	45.400	42.550	1.410	3.240%	6.07万	2.68亿	16.750%
2026-08-07	44.370	43.560	44.900	42.860	-0.980	-2.200%	5.39万	2.34亿	14.860%
2026-08-06	44.180	44.540	45.100	43.700	-0.430	-0.960%	5.94万	2.63亿	16.380%
2026-08-05	45.470	44.970	46.790	44.180	-0.060	-0.130%	9.62万	4.34亿	26.540%
2026-08-04	41.200	45.030	45.030	40.600	4.090	9.990%	9.20万	4.01亿	25.390%
2026-08-03	42.000	40.940	42.010	39.610	-2.010	-4.680%	7.08万	2.87亿	19.550%
2026-07-31	43.900	42.950	45.300	41.120	-2.350	-5.190%	7.89万	3.41亿	21.790%
2026-07-30	45.180	45.300	50.730	43.550	-1.840	-3.900%	10.76万	5.07亿	29.690%
2026-07-29	43.080	47.140	47.140	43.080	4.290	10.010%	8.54万	3.86亿	23.580%
2026-07-28	37.050	42.850	42.850	36.290	3.900	10.010%	7.93万	3.17亿	21.880%
2026-07-27	35.950	38.950	42.000	35.910	-0.950	-2.380%	8.59万	3.19亿	23.720%
2026-07-24	37.000	39.900	40.570	36.070	2.660	7.140%	6.20万	2.43亿	17.110%
2026-07-23	33.860	37.240	37.240	33.850	3.390	10.010%	4.63万	1.68亿	12.770%
2026-07-22	33.900	33.850	34.750	33.600	-0.340	-0.990%	1.46万	0.50亿	4.040%
2026-07-21	32.730	34.190	34.660	30.920	1.150	3.480%	2.20万	0.73亿	6.080%
2026-07-20	36.190	33.040	36.540	32.660	-3.150	-8.700%	2.35万	0.81亿	6.480%
2026-07-17	37.510	36.190	39.820	36.060	-1.480	-3.930%	2.09万	1.03亿	7.480%
2026-07-16	37.670	37.670	39.030	37.430	-0.490	-1.280%	0.99万	0.49亿	3.520%
2026-07-15	37.510	38.160	38.470	37.130	0.660	1.760%	0.92万	0.46亿	3.300%
2026-07-14	37.450	37.500	37.590	36.040	0.050	0.130%	1.11万	0.54亿	3.970%
2026-07-13	39.170	37.450	40.080	37.270	-1.720	-4.390%	1.18万	0.59亿	4.200%
2026-07-10	39.350	39.170	40.540	38.670	-0.140	-0.360%	1.18万	0.61亿	4.200%
2026-07-09	38.200	39.310	39.430	37.330	1.110	2.910%	1.14万	0.57亿	4.070%
2026-07-08	39.730	38.200	39.980	38.200	-1.530	-3.850%	0.96万	0.48亿	3.430%
2026-07-07	40.590	39.730	41.140	39.510	-1.020	-2.500%	0.88万	0.46亿	3.150%
2026-07-06	42.280	40.750	42.450	40.510	-1.030	-2.470%	1.13万	0.61亿	4.050%
2026-07-03	41.520	41.780	42.640	41.120	0.310	0.750%	1.14万	0.63亿	4.070%
2026-07-02	41.670	41.470	42.890	41.050	-0.020	-0.050%	1.55万	0.85亿	5.530%
2026-07-01	41.750	41.490	42.660	41.020	0.110	0.270%	1.14万	0.62亿	4.060%
2026-06-30	40.120	41.380	42.800	40.120	0.660	1.620%	1.49万	0.81亿	5.310%
2026-06-29	41.280	40.720	41.360	38.510	0.010	0.020%	1.84万	0.95亿	6.570%
2026-06-26	42.480	40.710	42.480	40.480	-1.850	-4.350%	1.61万	0.87亿	5.740%
2026-06-25	43.570	42.560	43.910	42.030	-1.020	-2.340%	1.81万	1.01亿	6.450%
2026-06-24	44.760	43.580	45.120	43.520	-1.180	-2.640%	1.11万	0.64亿	3.980%
2026-06-23	44.830	44.760	45.360	44.040	0.000	0.000%	1.81万	1.05亿	6.460%
2026-06-22	47.090	44.760	48.430	44.530	-2.450	-5.190%	2.18万	1.31亿	7.800%
2026-06-18	47.140	47.210	48.510	46.140	0.450	0.960%	1.40万	0.87亿	6.990%
2026-06-17	45.120	46.760	48.430	44.580	1.290	2.840%	2.02万	1.23亿	10.090%
2026-06-16	44.830	45.470	46.890	43.980	0.500	1.110%	1.38万	0.82亿	6.900%
2026-06-15	45.810	44.970	46.310	44.750	-0.270	-0.600%	1.03万	0.61亿	5.150%
2026-06-12	45.600	45.240	46.520	44.900	0.130	0.290%	0.78万	0.47亿	3.900%
2026-06-11	45.110	45.110	45.990	43.410	0.000	0.000%	1.14万	0.66亿	5.690%
2026-06-10	47.150	45.110	47.510	44.440	-2.560	-5.370%	1.22万	0.73亿	6.110%
2026-06-09	48.320	47.670	48.800	46.680	-0.170	-0.360%	1.02万	0.63亿	5.090%
2026-06-08	50.220	47.840	51.120	47.140	-4.450	-8.510%	1.44万	0.92亿	7.180%
2026-06-05	52.740	52.290	53.530	51.760	-1.100	-2.060%	0.94万	0.64亿	4.710%
2026-06-04	53.150	53.390	54.430	52.380	0.630	1.190%	1.51万	1.05亿	7.530%
2026-06-03	51.080	52.760	52.920	50.710	1.730	3.390%	0.99万	0.67亿	4.970%
2026-06-02	52.390	51.030	52.390	50.070	-0.650	-1.260%	0.81万	0.54亿	4.060%
2026-06-01	52.530	51.680	53.220	51.580	-0.940	-1.790%	0.97万	0.67亿	4.870%
2026-05-29	54.460	52.620	55.200	52.520	-1.740	-3.200%	1.32万	0.92亿	6.590%
2026-05-28	55.650	54.360	55.650	53.060	-1.250	-2.250%	1.35万	0.95亿	6.760%
2026-05-27	58.390	55.610	59.600	54.830	-3.250	-5.520%	1.86万	1.37亿	9.280%
2026-05-26	59.080	58.860	59.430	57.430	-0.910	-1.520%	1.85万	1.41亿	9.250%
2026-05-25	63.390	59.770	63.460	59.220	-2.540	-4.080%	1.95万	1.53亿	9.730%
2026-05-22	61.840	62.310	63.490	60.720	0.610	0.990%	1.88万	1.52亿	9.400%
2026-05-21	66.620	61.700	66.780	61.020	-5.310	-7.920%	2.77万	2.32亿	13.870%
2026-05-20	66.780	67.010	68.550	64.860	0.480	0.720%	2.10万	1.82亿	10.500%
2026-05-19	66.010	66.530	67.420	64.470	-0.900	-1.330%	2.07万	1.78亿	10.360%
2026-05-18	66.870	67.430	69.090	65.390	0.560	0.840%	2.54万	2.23亿	12.680%
2026-05-15	65.010	66.870	67.710	63.980	3.140	4.930%	3.13万	2.70亿	15.660%
2026-05-14	61.630	63.730	65.810	61.630	2.100	3.410%	3.20万	2.70亿	16.020%
2026-05-13	61.030	61.630	62.420	60.600	-0.520	-0.840%	1.71万	1.37亿	8.560%
2026-05-12	65.280	62.150	65.320	61.390	-2.340	-3.630%	2.59万	2.12亿	12.950%
2026-05-11	66.600	64.490	66.600	59.850	0.790	1.240%	4.63万	3.87亿	23.130%
2026-05-08	59.000	63.700	63.700	58.150	5.820	10.060%	3.65万	2.92亿	18.240%
2026-05-07	55.370	57.880	58.520	55.270	2.640	4.780%	2.46万	1.83亿	12.280%
2026-05-06	52.530	55.240	56.420	52.290	3.330	6.410%	2.65万	1.90亿	13.240%
2026-04-30	50.410	51.910	52.650	49.990	1.500	2.980%	1.64万	1.10亿	8.200%
2026-04-29	48.690	50.410	51.340	48.690	1.510	3.090%	1.11万	0.73亿	5.550%
2026-04-28	49.670	48.900	49.690	48.390	-0.770	-1.550%	0.70万	0.45亿	3.520%
2026-04-27	50.140	49.670	50.180	48.840	-0.470	-0.940%	0.97万	0.63亿	4.870%
2026-04-24	50.480	50.140	50.760	49.130	-0.510	-1.010%	1.11万	0.72亿	5.570%
2026-04-23	51.110	50.650	52.660	50.170	-0.680	-1.320%	1.43万	0.95亿	7.150%
2026-04-22	51.360	51.330	52.070	48.460	-0.120	-0.230%	2.31万	1.52亿	11.570%
2026-04-21	52.100	51.450	52.370	50.580	-0.460	-0.890%	1.25万	0.84亿	6.260%
2026-04-20	50.680	51.910	52.820	49.840	-1.680	-3.130%	2.73万	1.83亿	13.630%
2026-04-17	53.690	53.590	54.210	52.890	-0.110	-0.200%	1.18万	0.82亿	5.890%
2026-04-16	52.650	53.700	53.800	52.300	1.090	2.070%	1.06万	0.73亿	5.280%
2026-04-15	53.001	52.609	54.226	52.223	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-14	53.695	52.994	54.041	52.085	-0.462	-0.864%	1.00万	0.00亿	0.000%
2026-04-13	53.017	53.456	54.265	52.578	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-10	53.641	53.217	54.249	52.847	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-09	53.602	52.917	53.602	52.462	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-08	51.754	53.687	54.457	51.607	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-07	49.836	50.791	51.453	49.666	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-03	51.299	49.666	51.299	49.582	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-02	51.569	51.292	51.569	50.044	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-01	52.154	51.576	52.740	51.199	0.000	0.000%	0.75万	0.00亿	0.000%