恒为科技（603496）历史行情

以下为恒为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
2026-10-12	22.110	22.270	22.380	22.080	-0.020	-0.090%	320.36万	0.71亿	1.000%
2026-10-09	21.830	22.290	22.410	21.610	0.460	2.107%	5.84万	0.00亿	0.000%
2026-10-08	21.860	21.830	22.100	21.600	-0.140	-0.637%	3.38万	0.00亿	0.000%
2026-10-07	22.080	21.970	22.330	21.940	0.000	0.000%	328.60万	0.73亿	1.026%
2026-10-06	22.080	21.970	22.330	21.940	0.000	0.000%	328.60万	0.73亿	1.026%
2026-10-05	22.080	21.970	22.330	21.940	0.000	0.000%	328.60万	0.73亿	1.026%
2026-10-02	22.080	21.970	22.330	21.940	0.000	0.000%	328.60万	0.73亿	1.026%
2026-10-01	22.080	21.970	22.330	21.940	0.000	0.000%	328.60万	0.73亿	1.026%
2026-09-30	22.080	21.970	22.330	21.940	0.000	0.000%	3.29万	0.00亿	0.000%
2026-09-29	21.900	21.970	22.160	21.880	-0.010	-0.045%	3.45万	0.00亿	0.000%
2026-09-28	22.480	21.980	22.500	21.830	-0.600	-2.657%	4.71万	0.00亿	0.000%
2026-09-27	22.880	22.580	22.970	22.560	-0.420	-1.826%	409.82万	0.93亿	1.280%
2026-09-24	22.880	22.580	22.970	22.560	-0.420	-1.826%	4.10万	0.00亿	0.000%
2026-09-23	23.240	23.000	23.390	22.930	-0.230	-0.990%	4.52万	0.00亿	0.000%
2026-09-22	23.540	23.230	23.580	23.170	-0.210	-0.896%	6.68万	0.00亿	0.000%
2026-09-21	23.450	23.440	23.550	23.310	-0.150	-0.636%	6.92万	0.00亿	0.000%
2026-09-18	23.000	23.590	23.740	22.800	0.840	3.692%	11.28万	0.00亿	0.000%
2026-09-17	22.680	22.750	23.200	22.620	-0.204	-0.889%	4.66万	0.00亿	0.000%
2026-09-16	22.704	22.954	22.954	22.204	-0.030	-0.131%	8.77万	0.00亿	0.000%
2026-09-15	22.714	22.984	23.774	22.694	0.670	3.003%	12.46万	0.00亿	0.000%
2026-09-14	22.194	22.314	22.574	21.994	0.250	1.133%	4.49万	0.00亿	0.000%
2026-09-11	22.254	22.064	22.294	21.564	-0.340	-1.518%	6.95万	0.00亿	0.000%
2026-09-10	22.744	22.404	22.744	22.354	-0.480	-2.098%	4.60万	0.00亿	0.000%
2026-09-09	22.704	22.884	23.214	22.704	0.190	0.837%	6.62万	0.00亿	0.000%
2026-09-08	22.804	22.694	22.954	22.594	-0.040	-0.176%	4.94万	0.00亿	0.000%
2026-09-07	22.354	22.734	22.894	22.294	0.380	1.700%	6.12万	0.00亿	0.000%
2026-09-04	22.814	22.354	23.064	22.244	-0.300	-1.324%	8.05万	0.00亿	0.000%
2026-09-03	23.074	22.654	23.094	22.534	-0.180	-0.788%	6.30万	0.00亿	0.000%
2026-09-02	23.164	22.834	23.334	22.644	-0.570	-2.435%	8.39万	0.00亿	0.000%
2026-09-01	23.694	23.404	23.844	23.354	-0.380	-1.598%	6.95万	0.00亿	0.000%
2026-08-31	22.994	23.784	23.824	22.914	0.230	0.976%	7.21万	0.00亿	0.000%
2026-08-28	23.824	23.554	24.254	23.544	-0.250	-1.050%	8.59万	0.00亿	0.000%
2026-08-27	23.684	23.804	23.804	23.454	0.180	0.762%	7.74万	0.00亿	0.000%
2026-08-26	23.844	23.624	24.044	23.504	-0.240	-1.006%	6.20万	0.00亿	0.000%
2026-08-25	23.554	23.864	24.074	23.504	-0.050	-0.209%	6.11万	0.00亿	0.000%
2026-08-24	23.984	23.914	24.144	23.154	-0.300	-1.239%	10.57万	0.00亿	0.000%
2026-08-21	23.844	24.214	24.394	23.294	0.080	0.331%	9.49万	0.00亿	0.000%
2026-08-20	23.894	24.134	24.194	23.714	0.440	1.857%	9.27万	0.00亿	0.000%
2026-08-19	24.854	23.694	24.854	23.694	-1.890	-7.387%	17.17万	0.00亿	0.000%
2026-08-18	26.464	25.584	26.474	25.514	-1.160	-4.337%	24.00万	0.00亿	0.000%
2026-08-17	26.994	26.744	27.854	26.434	-0.470	-1.727%	26.38万	0.00亿	0.000%
2026-08-14	25.594	27.214	27.384	25.394	1.410	5.464%	39.46万	0.00亿	0.000%
2026-08-13	25.914	25.804	26.424	25.294	0.270	1.057%	30.45万	0.00亿	0.000%
2026-08-12	26.654	25.534	26.654	25.454	0.390	1.551%	24.41万	0.00亿	0.000%
2026-08-11	25.354	25.144	25.554	24.844	-0.330	-1.295%	10.23万	0.00亿	0.000%
2026-08-10	25.554	25.474	25.724	24.854	0.060	0.236%	11.93万	0.00亿	0.000%
2026-08-07	25.954	25.414	25.994	25.054	-0.540	-2.081%	18.14万	0.00亿	0.000%
2026-08-06	25.784	25.954	26.444	25.564	0.000	0.000%	18.74万	0.00亿	0.000%
2026-08-05	25.594	25.954	26.474	25.384	0.270	1.051%	23.71万	0.00亿	0.000%
2026-08-04	23.994	25.684	26.324	23.944	1.700	7.088%	25.16万	0.00亿	0.000%
2026-08-03	23.994	23.984	24.534	23.614	0.470	1.999%	11.90万	0.00亿	0.000%
2026-07-31	23.994	23.514	24.354	23.394	0.350	1.511%	16.13万	0.00亿	0.000%
2026-07-30	24.874	23.164	24.954	22.924	-2.310	-9.068%	20.43万	0.00亿	0.000%
2026-07-29	24.614	25.474	25.594	23.374	0.560	2.248%	22.73万	0.00亿	0.000%
2026-07-28	25.924	24.914	25.954	24.734	-1.750	-6.563%	23.29万	0.00亿	0.000%
2026-07-27	25.734	26.664	26.734	25.494	0.410	1.562%	27.87万	0.00亿	0.000%
2026-07-24	25.204	26.254	26.494	24.894	0.780	3.062%	32.75万	0.00亿	0.000%
2026-07-23	25.554	25.474	26.354	25.034	-0.530	-2.038%	26.94万	0.00亿	0.000%
2026-07-22	24.194	26.004	26.974	24.004	1.480	6.035%	38.91万	0.00亿	0.000%
2026-07-21	23.884	24.524	24.844	22.004	0.440	1.827%	26.54万	0.00亿	0.000%
2026-07-20	24.544	24.084	25.534	22.994	-0.410	-1.674%	28.65万	0.00亿	0.000%
2026-07-17	25.254	24.494	25.744	24.354	-0.580	-2.313%	33.70万	0.00亿	0.000%
2026-07-16	22.494	25.074	25.074	22.064	2.280	10.003%	24.50万	0.00亿	0.000%
2026-07-15	23.264	22.794	23.834	22.494	-1.080	-4.524%	16.14万	0.00亿	0.000%
2026-07-14	25.974	23.874	26.274	22.974	-1.650	-6.465%	21.90万	0.00亿	0.000%
2026-07-13	25.224	25.524	26.054	24.894	-0.190	-0.739%	20.67万	0.00亿	0.000%
2026-07-10	24.844	25.714	26.324	24.804	-0.090	-0.349%	30.53万	0.00亿	0.000%
2026-07-09	25.494	25.804	26.004	24.794	1.270	5.176%	37.31万	0.00亿	0.000%
2026-07-08	22.304	24.534	24.534	22.304	2.230	9.998%	13.47万	0.00亿	0.000%
2026-07-07	23.504	22.304	23.564	22.204	-1.680	-7.005%	15.27万	0.00亿	0.000%
2026-07-06	22.584	23.984	24.474	21.624	1.260	5.545%	24.54万	0.00亿	0.000%
2026-07-03	23.284	22.724	23.294	22.634	0.150	0.664%	10.83万	0.00亿	0.000%
2026-07-02	22.894	22.574	23.634	22.534	-0.600	-2.589%	11.38万	0.00亿	0.000%
2026-07-01	23.034	23.174	23.684	22.884	0.200	0.871%	10.22万	0.00亿	0.000%
2026-06-30	22.214	22.974	23.444	21.924	0.780	3.514%	11.68万	0.00亿	0.000%
2026-06-29	22.604	22.194	23.084	22.044	-0.590	-2.590%	11.39万	0.00亿	0.000%
2026-06-26	24.304	22.784	24.304	22.714	-1.740	-7.095%	16.91万	0.00亿	0.000%
2026-06-25	25.494	24.524	26.164	24.224	-0.590	-2.349%	17.35万	0.00亿	0.000%
2026-06-24	26.744	25.114	26.794	24.244	-0.890	-3.423%	20.91万	0.00亿	0.000%
2026-06-23	27.034	26.004	27.394	25.834	-1.170	-4.306%	15.88万	0.00亿	0.000%
2026-06-22	26.584	27.174	27.494	26.204	0.440	1.646%	23.61万	0.00亿	0.000%
2026-06-18	24.334	26.734	26.734	24.244	2.430	9.998%	27.29万	0.00亿	0.000%
2026-06-17	23.124	24.304	24.414	22.774	1.180	5.103%	18.53万	0.00亿	0.000%
2026-06-16	22.974	23.124	23.274	22.324	0.290	1.270%	11.12万	0.00亿	0.000%
2026-06-15	21.924	22.834	22.884	21.924	1.020	4.676%	10.51万	0.00亿	0.000%
2026-06-12	21.634	21.814	22.074	21.464	0.400	1.868%	8.55万	0.00亿	0.000%
2026-06-11	22.414	21.414	22.644	21.384	-1.230	-5.432%	11.49万	0.00亿	0.000%
2026-06-10	22.274	22.644	23.534	22.104	0.720	3.284%	16.27万	0.00亿	0.000%
2026-06-09	21.824	21.924	21.944	21.504	0.300	1.387%	6.81万	0.00亿	0.000%
2026-06-08	21.854	21.624	22.564	21.244	-1.070	-4.715%	9.69万	0.00亿	0.000%
2026-06-05	22.524	22.694	23.114	21.984	0.090	0.398%	11.96万	0.00亿	0.000%
2026-06-04	22.554	22.604	22.894	22.404	-0.150	-0.659%	7.26万	0.00亿	0.000%
2026-06-03	23.154	22.754	23.274	22.554	-0.260	-1.130%	10.05万	0.00亿	0.000%
2026-06-02	23.274	23.014	23.414	22.334	-0.260	-1.117%	11.01万	0.00亿	0.000%
2026-06-01	23.134	23.274	23.894	22.914	0.150	0.649%	10.58万	0.00亿	0.000%
2026-05-29	24.674	23.124	24.904	22.984	-1.350	-5.516%	15.71万	0.00亿	0.000%
2026-05-28	23.974	24.474	24.634	23.254	0.540	2.256%	17.42万	0.00亿	0.000%
2026-05-27	25.064	23.934	25.594	23.674	-1.730	-6.741%	21.91万	0.00亿	0.000%
2026-05-26	24.254	25.664	26.454	24.254	-1.220	-4.538%	29.65万	0.00亿	0.000%
2026-05-25	29.384	26.884	29.664	26.884	-2.990	-10.009%	24.15万	0.00亿	0.000%
2026-05-22	29.344	29.874	30.034	28.874	0.610	2.084%	14.91万	0.00亿	0.000%
2026-05-21	31.474	29.264	31.594	29.204	-2.080	-6.636%	25.68万	0.00亿	0.000%
2026-05-20	31.874	31.344	31.914	31.194	-0.620	-1.940%	17.80万	0.00亿	0.000%
2026-05-19	30.184	31.964	32.154	29.704	1.720	5.687%	30.27万	0.00亿	0.000%
2026-05-18	30.154	30.244	30.894	29.954	0.060	0.199%	13.23万	0.00亿	0.000%
2026-05-15	30.974	30.184	31.374	29.844	-0.790	-2.551%	19.23万	0.00亿	0.000%
2026-05-14	31.974	30.974	32.464	30.954	-0.940	-2.945%	20.30万	0.00亿	0.000%
2026-05-13	30.824	31.914	32.174	30.584	0.940	3.035%	23.67万	0.00亿	0.000%
2026-05-12	31.604	30.974	31.614	30.714	-0.680	-2.148%	18.59万	0.00亿	0.000%
2026-05-11	31.424	31.654	31.974	31.294	0.200	0.636%	24.66万	0.00亿	0.000%
2026-05-08	31.774	31.454	31.974	31.334	-0.260	-0.820%	22.07万	0.00亿	0.000%
2026-05-07	31.284	31.714	31.844	31.034	0.380	1.213%	25.76万	0.00亿	0.000%
2026-05-06	30.684	31.334	31.544	30.684	0.850	2.788%	28.96万	0.00亿	0.000%
2026-04-30	29.974	30.484	30.524	29.534	0.310	1.027%	22.83万	0.00亿	0.000%
2026-04-29	29.974	30.174	30.834	29.674	0.580	1.960%	22.45万	0.00亿	0.000%
2026-04-28	30.674	29.594	30.804	29.304	-1.520	-4.885%	28.32万	0.00亿	0.000%
2026-04-27	31.714	31.114	32.174	30.884	-1.260	-3.892%	32.42万	0.00亿	0.000%
2026-04-24	31.594	32.374	32.744	30.624	0.540	1.696%	53.00万	0.00亿	0.000%
2026-04-23	31.984	31.834	32.304	30.994	0.360	1.144%	63.50万	0.00亿	0.000%
2026-04-22	28.474	31.474	31.474	28.304	2.860	9.995%	27.37万	0.00亿	0.000%
2026-04-21	29.454	28.614	29.454	28.304	-1.110	-3.734%	14.44万	0.00亿	0.000%
2026-04-20	29.864	29.724	30.324	29.554	-0.150	-0.502%	14.08万	0.00亿	0.000%
2026-04-17	29.974	29.874	30.254	29.684	-0.180	-0.599%	14.05万	0.00亿	0.000%
2026-04-16	28.944	30.054	30.274	28.944	1.220	4.231%	21.15万	0.00亿	0.000%
2026-04-15	29.164	28.834	29.474	28.804	-0.240	-0.825%	12.25万	0.00亿	0.000%
2026-04-14	28.994	29.074	29.284	28.754	0.450	1.572%	10.41万	0.00亿	0.000%
2026-04-13	28.384	28.624	28.924	28.334	0.000	0.000%	7.62万	0.00亿	0.000%
2026-04-10	28.834	28.804	29.254	28.734	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-09	28.474	28.684	28.914	28.244	0.000	0.000%	10.87万	0.00亿	0.000%
2026-04-08	27.674	28.794	28.874	27.674	0.000	0.000%	19.34万	0.00亿	0.000%
2026-04-07	27.614	26.964	27.804	26.704	0.000	0.000%	12.74万	0.00亿	0.000%
2026-04-03	27.374	27.834	28.334	26.954	0.000	0.000%	16.31万	0.00亿	0.000%
2026-04-02	28.484	26.994	28.484	26.624	0.000	0.000%	15.29万	0.00亿	0.000%
2026-04-01	28.714	28.484	29.094	28.464	0.000	0.000%	11.12万	0.00亿	0.000%