洪田股份（603800）历史行情

以下为洪田股份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	50.590	48.350	50.910	46.120	-2.580	-5.066%	523.77万	2.51亿	2.518%
2026-10-08	52.990	50.930	54.280	50.530	-2.060	-3.888%	4.16万	0.00亿	0.000%
2026-10-07	54.700	52.990	55.500	52.600	-0.940	-1.743%	247.96万	1.33亿	1.192%
2026-10-06	54.700	52.990	55.500	52.600	-0.940	-1.743%	247.96万	1.33亿	1.192%
2026-10-05	54.700	52.990	55.500	52.600	-0.940	-1.743%	247.96万	1.33亿	1.192%
2026-10-02	54.700	52.990	55.500	52.600	-0.940	-1.743%	247.96万	1.33亿	1.192%
2026-10-01	54.700	52.990	55.500	52.600	-0.940	-1.743%	247.96万	1.33亿	1.192%
2026-09-30	54.700	52.990	55.500	52.600	-0.940	-1.743%	2.48万	0.00亿	0.000%
2026-09-29	54.400	53.930	54.670	53.340	-0.070	-0.130%	2.74万	0.00亿	0.000%
2026-09-28	58.590	54.000	59.010	53.240	-4.590	-7.834%	5.79万	0.00亿	0.000%
2026-09-27	58.590	58.590	59.410	57.610	-0.220	-0.374%	361.94万	2.12亿	1.740%
2026-09-24	58.590	58.590	59.410	57.610	-0.220	-0.374%	3.62万	0.00亿	0.000%
2026-09-23	58.030	58.810	59.910	58.030	0.240	0.410%	3.53万	0.00亿	0.000%
2026-09-22	58.800	58.570	60.000	57.700	0.040	0.068%	4.23万	0.00亿	0.000%
2026-09-21	59.320	58.530	60.480	57.750	-0.660	-1.115%	4.51万	0.00亿	0.000%
2026-09-18	59.010	59.190	59.600	57.920	1.340	2.316%	4.55万	0.00亿	0.000%
2026-09-17	59.200	57.850	60.010	57.500	-1.670	-2.806%	4.11万	0.00亿	0.000%
2026-09-16	58.220	59.520	60.150	56.680	1.290	2.215%	5.73万	0.00亿	0.000%
2026-09-15	58.480	58.230	60.100	57.250	-0.280	-0.479%	5.13万	0.00亿	0.000%
2026-09-14	55.300	58.510	60.000	54.210	2.430	4.333%	6.19万	0.00亿	0.000%
2026-09-11	56.790	56.080	57.370	54.600	-1.460	-2.537%	4.61万	0.00亿	0.000%
2026-09-10	57.290	57.540	58.130	56.340	-0.360	-0.622%	3.38万	0.00亿	0.000%
2026-09-09	57.900	57.900	60.660	57.410	0.500	0.871%	7.41万	0.00亿	0.000%
2026-09-08	57.110	57.400	58.640	56.700	-0.250	-0.434%	4.00万	0.00亿	0.000%
2026-09-07	56.550	57.650	58.780	56.190	1.500	2.671%	4.90万	0.00亿	0.000%
2026-09-04	58.200	56.150	59.900	55.450	-1.630	-2.821%	4.32万	0.00亿	0.000%
2026-09-03	59.350	57.780	60.040	57.100	-1.520	-2.563%	4.77万	0.00亿	0.000%
2026-09-02	60.600	59.300	61.860	59.010	-1.880	-3.073%	4.11万	0.00亿	0.000%
2026-09-01	63.370	61.180	64.600	60.080	-2.010	-3.181%	4.52万	0.00亿	0.000%
2026-08-31	59.470	63.190	63.310	59.470	1.560	2.531%	3.64万	0.00亿	0.000%
2026-08-28	66.180	61.630	66.180	61.510	-3.590	-5.504%	5.80万	0.00亿	0.000%
2026-08-27	61.020	65.220	65.900	60.480	4.830	7.998%	7.83万	0.00亿	0.000%
2026-08-26	68.310	60.390	68.900	59.650	-5.770	-8.721%	10.02万	0.00亿	0.000%
2026-08-25	64.700	66.160	67.400	62.870	0.740	1.131%	3.87万	0.00亿	0.000%
2026-08-24	67.010	65.420	68.650	63.500	-1.680	-2.504%	4.61万	0.00亿	0.000%
2026-08-21	67.800	67.100	68.880	65.500	-0.790	-1.164%	3.73万	0.00亿	0.000%
2026-08-20	69.000	67.890	69.840	66.540	0.960	1.434%	4.90万	0.00亿	0.000%
2026-08-19	71.300	66.930	72.300	66.040	-6.120	-8.378%	7.30万	0.00亿	0.000%
2026-08-18	74.330	73.050	74.540	70.340	-0.270	-0.368%	5.74万	0.00亿	0.000%
2026-08-17	69.390	73.320	73.580	69.100	4.510	6.554%	7.26万	0.00亿	0.000%
2026-08-14	63.700	68.810	69.480	63.640	4.810	7.516%	7.40万	0.00亿	0.000%
2026-08-13	67.000	64.000	67.000	63.680	-1.480	-2.260%	5.26万	0.00亿	0.000%
2026-08-12	63.770	65.480	65.740	63.000	2.420	3.838%	5.32万	0.00亿	0.000%
2026-08-11	62.760	63.060	64.670	62.300	0.210	0.334%	5.52万	0.00亿	0.000%
2026-08-10	62.110	62.850	62.950	59.550	0.450	0.721%	6.18万	0.00亿	0.000%
2026-08-07	60.380	62.400	63.780	59.110	2.020	3.345%	9.92万	0.00亿	0.000%
2026-08-06	54.960	60.380	60.990	54.960	4.630	8.305%	8.62万	0.00亿	0.000%
2026-08-05	52.390	55.750	56.880	51.500	3.280	6.251%	8.11万	0.00亿	0.000%
2026-08-04	48.000	52.470	52.470	46.730	4.770	10.000%	10.07万	0.00亿	0.000%
2026-08-03	50.830	47.700	51.280	47.000	-2.750	-5.451%	10.17万	0.00亿	0.000%
2026-07-31	53.860	50.450	55.860	50.120	-1.250	-2.418%	12.13万	0.00亿	0.000%
2026-07-30	57.430	51.700	58.160	51.700	-5.740	-9.993%	7.70万	0.00亿	0.000%
2026-07-29	61.740	57.440	63.950	56.120	-4.920	-7.890%	8.38万	0.00亿	0.000%
2026-07-28	64.510	62.360	67.500	61.710	-3.340	-5.084%	5.61万	0.00亿	0.000%
2026-07-27	63.380	65.700	65.860	60.740	1.800	2.817%	5.13万	0.00亿	0.000%
2026-07-24	64.270	63.900	68.000	63.010	-1.390	-2.129%	4.23万	0.00亿	0.000%
2026-07-23	68.500	65.290	68.740	64.220	-2.110	-3.131%	5.81万	0.00亿	0.000%
2026-07-22	65.990	67.400	71.000	64.000	2.240	3.438%	9.31万	0.00亿	0.000%
2026-07-21	59.200	65.160	65.180	54.350	4.770	7.899%	13.02万	0.00亿	0.000%
2026-07-20	68.610	60.390	68.750	60.390	-6.710	-10.000%	8.60万	0.00亿	0.000%
2026-07-17	75.000	67.100	75.900	67.100	-7.450	-9.993%	7.21万	0.00亿	0.000%
2026-07-16	77.660	74.550	81.800	74.280	-4.660	-5.883%	8.16万	0.00亿	0.000%
2026-07-15	70.870	79.210	82.560	70.870	3.750	4.970%	14.17万	0.00亿	0.000%
2026-07-14	81.000	75.460	84.850	73.640	-6.360	-7.773%	16.31万	0.00亿	0.000%
2026-07-13	82.250	81.820	87.400	78.630	-2.560	-3.034%	11.37万	0.00亿	0.000%
2026-07-10	83.000	84.380	90.500	81.130	1.780	2.155%	12.58万	0.00亿	0.000%
2026-07-09	79.910	82.600	84.230	77.000	3.500	4.425%	11.15万	0.00亿	0.000%
2026-07-08	88.030	79.100	88.030	78.750	-7.200	-8.343%	10.40万	0.00亿	0.000%
2026-07-07	84.550	86.300	88.150	82.340	1.750	2.070%	15.86万	0.00亿	0.000%
2026-07-06	76.140	84.550	84.550	76.140	7.690	10.005%	20.50万	0.00亿	0.000%
2026-07-03	78.000	76.860	81.560	76.860	-2.800	-3.515%	7.07万	0.00亿	0.000%
2026-07-02	77.000	79.660	83.560	75.990	-1.540	-1.897%	8.16万	0.00亿	0.000%
2026-07-01	82.000	81.200	86.180	76.500	-0.090	-0.111%	11.83万	0.00亿	0.000%
2026-06-30	81.200	81.290	83.820	78.800	0.190	0.234%	9.35万	0.00亿	0.000%
2026-06-29	88.550	81.100	88.950	79.610	-7.360	-8.320%	11.57万	0.00亿	0.000%
2026-06-26	86.150	88.460	92.230	83.400	3.510	4.132%	15.22万	0.00亿	0.000%
2026-06-25	80.030	84.950	84.950	78.000	7.720	9.996%	7.76万	0.00亿	0.000%
2026-06-24	74.520	77.230	77.770	71.980	2.820	3.790%	7.42万	0.00亿	0.000%
2026-06-23	75.080	74.410	76.980	73.250	-2.280	-2.973%	6.63万	0.00亿	0.000%
2026-06-22	80.610	76.690	83.620	74.710	-3.930	-4.875%	12.28万	0.00亿	0.000%
2026-06-18	81.000	80.620	81.800	78.710	-0.710	-0.873%	7.41万	0.00亿	0.000%
2026-06-17	79.840	81.330	81.800	77.500	0.730	0.906%	10.56万	0.00亿	0.000%
2026-06-16	77.200	80.600	81.190	76.010	5.770	7.711%	11.51万	0.00亿	0.000%
2026-06-15	68.850	74.830	74.830	68.580	6.800	9.996%	10.25万	0.00亿	0.000%
2026-06-12	75.790	68.030	76.500	67.520	-6.270	-8.439%	15.09万	0.00亿	0.000%
2026-06-11	79.130	74.300	79.130	72.000	-4.700	-5.949%	11.32万	0.00亿	0.000%
2026-06-10	74.300	79.000	82.300	73.300	4.000	5.333%	12.20万	0.00亿	0.000%
2026-06-09	74.000	75.000	76.290	73.070	2.120	2.909%	8.10万	0.00亿	0.000%
2026-06-08	72.960	72.880	76.680	70.130	-3.670	-4.794%	12.43万	0.00亿	0.000%
2026-06-05	76.000	76.550	80.490	72.600	-0.450	-0.584%	14.10万	0.00亿	0.000%
2026-06-04	74.200	77.000	80.400	73.700	1.130	1.489%	18.38万	0.00亿	0.000%
2026-06-03	70.920	75.870	75.970	68.010	4.880	6.874%	19.84万	0.00亿	0.000%
2026-06-02	63.500	70.990	72.590	63.500	5.000	7.577%	18.80万	0.00亿	0.000%
2026-06-01	61.890	65.990	67.940	60.580	4.230	6.849%	17.54万	0.00亿	0.000%
2026-05-29	62.580	61.760	66.510	59.000	0.580	0.948%	13.50万	0.00亿	0.000%
2026-05-28	61.310	61.180	62.000	59.600	0.170	0.279%	6.80万	0.00亿	0.000%
2026-05-27	67.000	61.010	67.500	59.800	-4.490	-6.855%	11.06万	0.00亿	0.000%
2026-05-26	64.790	65.500	66.060	61.620	0.900	1.393%	10.18万	0.00亿	0.000%
2026-05-25	68.420	64.600	68.520	62.200	1.980	3.162%	16.02万	0.00亿	0.000%
2026-05-22	56.930	62.620	62.620	56.930	5.690	9.995%	11.14万	0.00亿	0.000%
2026-05-21	59.460	56.930	62.880	56.660	-1.970	-3.345%	10.40万	0.00亿	0.000%
2026-05-20	57.620	58.900	59.270	57.620	1.300	2.257%	7.14万	0.00亿	0.000%
2026-05-19	55.520	57.600	57.640	54.010	1.660	2.967%	7.64万	0.00亿	0.000%
2026-05-18	56.300	55.940	58.400	55.150	-1.420	-2.476%	7.78万	0.00亿	0.000%
2026-05-15	56.930	57.360	59.180	56.120	0.160	0.280%	7.33万	0.00亿	0.000%
2026-05-14	57.000	57.200	59.590	54.760	-0.410	-0.712%	9.64万	0.00亿	0.000%
2026-05-13	57.500	57.610	58.500	56.320	-0.600	-1.031%	12.17万	0.00亿	0.000%
2026-05-12	55.840	58.210	58.680	55.230	2.370	4.244%	10.29万	0.00亿	0.000%
2026-05-11	55.110	55.840	56.490	53.510	0.720	1.306%	10.92万	0.00亿	0.000%
2026-05-08	53.510	55.120	55.880	53.060	1.210	2.244%	7.18万	0.00亿	0.000%
2026-05-07	52.380	53.910	54.500	51.410	1.530	2.921%	6.88万	0.00亿	0.000%
2026-05-06	51.910	52.380	53.800	51.110	0.460	0.886%	8.95万	0.00亿	0.000%
2026-04-30	47.000	51.920	52.040	46.990	3.160	6.481%	11.58万	0.00亿	0.000%
2026-04-29	50.100	48.760	52.500	46.770	-2.240	-4.392%	13.04万	0.00亿	0.000%
2026-04-28	50.670	51.000	51.800	50.120	-0.500	-0.971%	6.82万	0.00亿	0.000%
2026-04-27	48.660	51.500	52.000	48.600	4.050	8.535%	11.82万	0.00亿	0.000%
2026-04-24	48.000	47.450	49.790	46.720	-0.600	-1.249%	9.09万	0.00亿	0.000%
2026-04-23	48.000	48.050	50.280	47.880	-0.980	-1.999%	8.09万	0.00亿	0.000%
2026-04-22	48.540	49.030	49.500	48.180	0.010	0.020%	6.52万	0.00亿	0.000%
2026-04-21	48.500	49.020	49.600	46.810	1.290	2.703%	8.07万	0.00亿	0.000%
2026-04-20	47.400	47.730	49.000	45.000	0.240	0.505%	10.62万	0.00亿	0.000%
2026-04-17	46.590	47.490	48.490	46.150	0.980	2.107%	5.68万	0.00亿	0.000%
2026-04-16	46.640	46.510	47.090	45.920	-0.010	-0.021%	6.34万	0.00亿	0.000%
2026-04-15	48.600	46.520	49.180	46.390	-1.890	-3.904%	8.94万	0.00亿	0.000%
2026-04-14	48.140	48.410	49.500	47.700	0.440	0.917%	12.37万	0.00亿	0.000%
2026-04-13	43.590	47.970	47.970	43.370	0.000	0.000%	12.63万	0.00亿	0.000%
2026-04-10	40.010	43.610	44.130	40.010	0.000	0.000%	12.16万	0.00亿	0.000%
2026-04-09	40.000	40.120	41.000	39.560	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-08	39.100	40.290	40.300	38.990	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-07	37.950	38.520	39.120	37.900	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-03	39.280	37.980	39.330	37.770	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-02	38.810	39.050	39.540	38.700	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-01	38.880	39.150	39.380	38.440	0.000	0.000%	3.58万	0.00亿	0.000%