韩建河山（603616）历史行情
以下为韩建河山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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.590 | 5.570 | 5.630 | 5.390 | -0.080 | -1.416% | 1,126.00万 | 0.62亿 | 2.909% |
| 2026-10-08 | 5.640 | 5.650 | 5.740 | 5.560 | 0.000 | 0.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.790 | 5.650 | 5.890 | 5.600 | -0.030 | -0.528% | 1,303.13万 | 0.74亿 | 3.367% |
| 2026-10-06 | 5.790 | 5.650 | 5.890 | 5.600 | -0.030 | -0.528% | 1,303.13万 | 0.74亿 | 3.367% |
| 2026-10-05 | 5.790 | 5.650 | 5.890 | 5.600 | -0.030 | -0.528% | 1,303.13万 | 0.74亿 | 3.367% |
| 2026-10-02 | 5.790 | 5.650 | 5.890 | 5.600 | -0.030 | -0.528% | 1,303.13万 | 0.74亿 | 3.367% |
| 2026-10-01 | 5.790 | 5.650 | 5.890 | 5.600 | -0.030 | -0.528% | 1,303.13万 | 0.74亿 | 3.367% |
| 2026-09-30 | 5.790 | 5.650 | 5.890 | 5.600 | -0.030 | -0.528% | 13.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.520 | 5.680 | 5.730 | 5.520 | 0.110 | 1.975% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.600 | 5.570 | 5.630 | 5.480 | -0.030 | -0.536% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.550 | 5.600 | 5.630 | 5.490 | 0.010 | 0.179% | 955.57万 | 0.53亿 | 2.469% |
| 2026-09-24 | 5.550 | 5.600 | 5.630 | 5.490 | 0.010 | 0.179% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.610 | 5.590 | 5.790 | 5.540 | -0.020 | -0.357% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.600 | 5.610 | 5.700 | 5.530 | 0.030 | 0.538% | 8.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.490 | 5.580 | 5.620 | 5.470 | 0.080 | 1.455% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.610 | 5.500 | 5.620 | 5.480 | -0.080 | -1.434% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.560 | 5.580 | 5.600 | 5.440 | 0.020 | 0.360% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.470 | 5.560 | 5.570 | 5.390 | 0.090 | 1.645% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.630 | 5.470 | 5.680 | 5.450 | -0.210 | -3.697% | 11.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.690 | 5.680 | 5.800 | 5.660 | -0.060 | -1.045% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.850 | 5.740 | 5.950 | 5.680 | -0.190 | -3.204% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.850 | 5.930 | 5.980 | 5.720 | 0.080 | 1.368% | 13.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.950 | 5.850 | 5.980 | 5.810 | -0.090 | -1.515% | 10.15万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.810 | 5.940 | 6.020 | 5.790 | 0.110 | 1.887% | 16.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.090 | 5.830 | 6.100 | 5.810 | 0.030 | 0.517% | 21.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.860 | 5.800 | 5.960 | 5.760 | -0.040 | -0.685% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.910 | 5.840 | 6.100 | 5.820 | -0.120 | -2.013% | 16.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.960 | 6.090 | 5.700 | 0.130 | 2.230% | 23.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.830 | 5.970 | 5.660 | 0.140 | 2.460% | 12.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.780 | 5.690 | 5.840 | 5.660 | 0.000 | 0.000% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.590 | 5.690 | 5.730 | 5.590 | 0.030 | 0.530% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.640 | 5.660 | 5.710 | 5.610 | 0.030 | 0.533% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.580 | 5.630 | 5.670 | 5.510 | 0.070 | 1.259% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.370 | 5.560 | 5.580 | 5.310 | 0.150 | 2.773% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.490 | 5.410 | 5.490 | 5.350 | -0.040 | -0.734% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.360 | 5.450 | 5.480 | 5.260 | 0.080 | 1.490% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.300 | 5.370 | 5.450 | 5.300 | 0.070 | 1.321% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.490 | 5.300 | 5.540 | 5.300 | -0.230 | -4.159% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.460 | 5.530 | 5.560 | 5.460 | 0.050 | 0.912% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.410 | 5.480 | 5.490 | 5.370 | 0.080 | 1.481% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.420 | 5.400 | 5.490 | 5.330 | -0.020 | -0.369% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.520 | 5.420 | 5.550 | 5.420 | -0.110 | -1.989% | 7.53万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.410 | 5.530 | 5.540 | 5.400 | 0.090 | 1.654% | 9.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.410 | 5.440 | 5.490 | 5.350 | -0.090 | -1.627% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.360 | 5.530 | 5.550 | 5.320 | 0.230 | 4.340% | 15.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.230 | 5.300 | 5.320 | 5.080 | 0.020 | 0.379% | 13.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.160 | 5.280 | 5.280 | 5.120 | 0.130 | 2.524% | 14.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.120 | 5.150 | 5.170 | 5.090 | 0.030 | 0.586% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.120 | 5.160 | 5.070 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.920 | 5.120 | 5.130 | 4.890 | 0.190 | 3.854% | 12.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.790 | 4.930 | 4.950 | 4.790 | 0.140 | 2.923% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.970 | 4.790 | 5.010 | 4.750 | -0.130 | -2.642% | 12.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.810 | 4.920 | 4.950 | 4.810 | 0.100 | 2.075% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.720 | 4.820 | 4.910 | 4.720 | 0.030 | 0.626% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.630 | 4.790 | 4.810 | 4.600 | 0.130 | 2.790% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.700 | 4.660 | 4.760 | 4.610 | -0.140 | -2.917% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.530 | 4.800 | 4.830 | 4.510 | 0.270 | 5.960% | 18.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.580 | 4.530 | 4.710 | 4.510 | -0.080 | -1.735% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.580 | 4.610 | 4.630 | 4.280 | 0.030 | 0.655% | 18.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.880 | 4.580 | 4.970 | 4.520 | -0.330 | -6.721% | 18.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.000 | 4.910 | 5.070 | 4.780 | -0.090 | -1.800% | 15.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.950 | 5.000 | 5.080 | 4.890 | -0.010 | -0.200% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.970 | 5.010 | 5.130 | 4.880 | -0.060 | -1.183% | 18.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.850 | 5.070 | 5.090 | 4.660 | -0.060 | -1.170% | 21.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.440 | 5.130 | 5.480 | 5.130 | -0.570 | -10.000% | 31.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.500 | 5.700 | 5.780 | 5.300 | 0.170 | 3.074% | 35.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.610 | 5.530 | 5.690 | 5.510 | -0.240 | -4.159% | 23.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.770 | 5.770 | 5.990 | 5.600 | -0.320 | -5.255% | 42.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.740 | 6.090 | 6.190 | 5.730 | 0.350 | 6.098% | 52.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.940 | 5.740 | 5.940 | 5.470 | -0.100 | -1.712% | 33.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.700 | 5.840 | 5.980 | 5.570 | 0.190 | 3.363% | 28.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.770 | 5.650 | 6.000 | 5.650 | -0.240 | -4.075% | 27.28万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.860 | 5.890 | 5.980 | 5.640 | -0.150 | -2.483% | 37.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.840 | 6.040 | 6.130 | 5.760 | 0.140 | 2.373% | 34.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.970 | 5.900 | 6.050 | 5.680 | -0.150 | -2.479% | 29.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.130 | 6.050 | 6.210 | 5.950 | -0.080 | -1.305% | 24.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.310 | 6.130 | 6.410 | 6.060 | -0.180 | -2.853% | 28.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.500 | 6.310 | 6.610 | 6.160 | -0.300 | -4.539% | 45.94万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.580 | 6.610 | 6.840 | 6.570 | 0.030 | 0.456% | 49.81万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.600 | 6.580 | 6.880 | 6.410 | 0.120 | 1.858% | 66.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.910 | 6.460 | 6.460 | 5.900 | 0.590 | 10.051% | 55.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.120 | 5.870 | 6.150 | 5.870 | -0.180 | -2.975% | 40.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.090 | 6.050 | 6.170 | 5.850 | -0.090 | -1.466% | 44.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.450 | 6.140 | 6.450 | 6.010 | -0.530 | -7.946% | 70.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.160 | 6.670 | 6.960 | 6.160 | 0.110 | 1.677% | 82.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.850 | 6.560 | 7.050 | 6.560 | -0.730 | -10.014% | 32.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.020 | 7.290 | 8.020 | 7.270 | 0.000 | 0.000% | 122.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.290 | 7.290 | 7.290 | 7.290 | 0.660 | 9.955% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.630 | 6.630 | 6.630 | 6.630 | 0.600 | 9.950% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.810 | 6.030 | 6.090 | 5.790 | 0.180 | 3.077% | 24.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.720 | 5.850 | 5.990 | 5.720 | 0.000 | 0.000% | 21.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.820 | 5.850 | 5.870 | 5.650 | 0.060 | 1.036% | 23.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.010 | 5.790 | 6.130 | 5.710 | -0.240 | -3.980% | 26.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.300 | 6.030 | 6.370 | 5.940 | -0.090 | -1.471% | 38.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.620 | 6.120 | 6.120 | 5.610 | 0.560 | 10.072% | 23.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.550 | 5.560 | 5.760 | 5.380 | 0.010 | 0.180% | 21.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.730 | 5.550 | 5.790 | 5.460 | -0.390 | -6.566% | 32.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.480 | 5.940 | 6.480 | 5.940 | -0.660 | -10.000% | 34.38万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.900 | 6.600 | 6.920 | 6.580 | -0.340 | -4.899% | 31.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.820 | 6.940 | 7.080 | 6.510 | -0.110 | -1.560% | 44.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.250 | 7.050 | 7.390 | 7.000 | 0.100 | 1.439% | 71.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.860 | 6.950 | 7.290 | 6.810 | 0.100 | 1.460% | 38.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.870 | 6.850 | 7.170 | 6.770 | -0.030 | -0.436% | 36.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.640 | 6.880 | 7.080 | 6.410 | 0.380 | 5.846% | 40.24万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.500 | 6.500 | 6.700 | 6.240 | -0.110 | -1.664% | 36.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.440 | 6.610 | 7.030 | 6.230 | 0.210 | 3.281% | 44.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.430 | 6.400 | 6.580 | 6.320 | 0.020 | 0.313% | 22.43万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.830 | 6.380 | 6.950 | 6.340 | -0.350 | -5.201% | 27.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.700 | 6.730 | 7.030 | 6.560 | 0.210 | 3.221% | 31.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.490 | 6.520 | 6.550 | 6.420 | 0.030 | 0.462% | 18.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.490 | 6.660 | 6.220 | 0.240 | 3.840% | 27.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.190 | 6.250 | 6.290 | 6.180 | 0.080 | 1.297% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.090 | 6.170 | 6.190 | 6.020 | 0.070 | 1.148% | 17.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.090 | 6.100 | 6.410 | 6.060 | 0.080 | 1.329% | 26.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.010 | 6.020 | 6.200 | 5.920 | 0.010 | 0.166% | 18.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.930 | 6.010 | 6.040 | 5.690 | 0.140 | 2.385% | 25.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.100 | 5.870 | 6.150 | 5.700 | -0.440 | -6.973% | 33.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.380 | 6.310 | 6.390 | 6.220 | -0.040 | -0.630% | 10.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.440 | 6.350 | 6.440 | 6.300 | -0.070 | -1.090% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.460 | 6.420 | 6.470 | 6.350 | -0.050 | -0.773% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.330 | 6.470 | 6.480 | 6.300 | 0.100 | 1.570% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.440 | 6.370 | 6.500 | 6.280 | -0.060 | -0.933% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.360 | 6.430 | 6.440 | 6.280 | 0.100 | 1.580% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.450 | 6.330 | 6.500 | 6.310 | -0.120 | -1.860% | 8.91万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.460 | 6.450 | 6.490 | 6.350 | 0.030 | 0.467% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.370 | 6.420 | 6.430 | 6.280 | 0.000 | 0.000% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.320 | 6.370 | 6.390 | 6.280 | 0.000 | 0.000% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.400 | 6.310 | 6.430 | 6.230 | 0.000 | 0.000% | 12.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.200 | 6.410 | 6.450 | 6.200 | 0.000 | 0.000% | 18.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.020 | 6.210 | 6.270 | 5.940 | 0.000 | 0.000% | 20.23万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.250 | 5.940 | 6.280 | 5.930 | 0.000 | 0.000% | 18.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.360 | 6.200 | 6.400 | 6.150 | 0.000 | 0.000% | 15.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.470 | 6.410 | 6.620 | 6.380 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |