ST华扬（603825）历史行情
以下为ST华扬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 | 7.390 | 7.220 | 7.420 | 7.120 | -0.200 | -2.695% | 153.42万 | 0.11亿 | 0.606% |
| 2026-10-08 | 7.560 | 7.420 | 7.610 | 7.380 | -0.190 | -2.497% | 1.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.640 | 7.610 | 7.640 | 7.510 | 0.030 | 0.396% | 120.20万 | 0.09亿 | 0.474% |
| 2026-10-06 | 7.640 | 7.610 | 7.640 | 7.510 | 0.030 | 0.396% | 120.20万 | 0.09亿 | 0.474% |
| 2026-10-05 | 7.640 | 7.610 | 7.640 | 7.510 | 0.030 | 0.396% | 120.20万 | 0.09亿 | 0.474% |
| 2026-10-02 | 7.640 | 7.610 | 7.640 | 7.510 | 0.030 | 0.396% | 120.20万 | 0.09亿 | 0.474% |
| 2026-10-01 | 7.640 | 7.610 | 7.640 | 7.510 | 0.030 | 0.396% | 120.20万 | 0.09亿 | 0.474% |
| 2026-09-30 | 7.640 | 7.610 | 7.640 | 7.510 | 0.030 | 0.396% | 1.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.450 | 7.580 | 7.640 | 7.450 | 0.040 | 0.531% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.790 | 7.540 | 7.790 | 7.500 | -0.270 | -3.457% | 1.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.790 | 7.810 | 7.870 | 7.750 | 0.010 | 0.128% | 120.96万 | 0.09亿 | 0.477% |
| 2026-09-24 | 7.790 | 7.810 | 7.870 | 7.750 | 0.010 | 0.128% | 1.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.850 | 7.800 | 7.850 | 7.770 | -0.070 | -0.889% | 0.78万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.850 | 7.870 | 7.900 | 7.750 | 0.030 | 0.383% | 1.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.850 | 7.840 | 7.930 | 7.790 | 0.020 | 0.256% | 1.14万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.630 | 7.820 | 7.830 | 7.620 | 0.120 | 1.558% | 1.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.710 | 7.700 | 7.760 | 7.520 | -0.050 | -0.645% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.720 | 7.750 | 7.800 | 7.600 | -0.010 | -0.129% | 1.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.070 | 7.760 | 8.070 | 7.760 | -0.300 | -3.722% | 3.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.130 | 8.060 | 8.220 | 8.010 | -0.160 | -1.946% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.210 | 8.220 | 8.250 | 7.990 | -0.100 | -1.202% | 2.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.400 | 8.320 | 8.450 | 8.000 | -0.080 | -0.952% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.410 | 8.400 | 8.510 | 8.360 | -0.030 | -0.356% | 1.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.380 | 8.430 | 8.460 | 8.270 | 0.040 | 0.477% | 2.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.490 | 8.390 | 8.560 | 8.350 | -0.040 | -0.474% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.450 | 8.430 | 8.540 | 8.410 | -0.040 | -0.472% | 2.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.700 | 8.470 | 8.700 | 8.430 | -0.170 | -1.968% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.640 | 8.640 | 8.750 | 8.600 | -0.060 | -0.690% | 2.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.620 | 8.700 | 8.720 | 8.530 | 0.030 | 0.346% | 2.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.420 | 8.670 | 8.720 | 8.320 | 0.190 | 2.241% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.160 | 8.480 | 8.500 | 8.150 | 0.310 | 3.794% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.120 | 8.170 | 8.180 | 8.100 | -0.010 | -0.122% | 1.21万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.220 | 8.180 | 8.280 | 8.090 | 0.070 | 0.863% | 1.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.030 | 8.110 | 8.170 | 8.010 | 0.080 | 0.996% | 1.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.170 | 8.030 | 8.240 | 8.010 | -0.130 | -1.593% | 1.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.890 | 8.160 | 8.180 | 7.860 | 0.180 | 2.256% | 2.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.810 | 7.980 | 8.000 | 7.810 | 0.150 | 1.916% | 1.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.040 | 7.830 | 8.040 | 7.810 | -0.210 | -2.612% | 1.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.100 | 8.040 | 8.200 | 8.000 | -0.110 | -1.350% | 1.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.050 | 8.150 | 8.210 | 8.020 | 0.050 | 0.617% | 1.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.000 | 8.100 | 8.200 | 7.970 | 0.190 | 2.402% | 2.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.170 | 7.910 | 8.220 | 7.910 | -0.250 | -3.064% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.150 | 8.160 | 8.260 | 8.100 | 0.010 | 0.123% | 1.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.230 | 8.150 | 8.290 | 8.090 | -0.080 | -0.972% | 2.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.980 | 8.230 | 8.280 | 7.940 | 0.240 | 3.004% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.020 | 7.990 | 8.140 | 7.870 | -0.030 | -0.374% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.680 | 8.020 | 8.040 | 7.660 | 0.290 | 3.752% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.490 | 7.730 | 7.850 | 7.420 | 0.210 | 2.793% | 3.55万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.410 | 7.520 | 7.760 | 7.310 | 0.140 | 1.897% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.210 | 7.380 | 7.390 | 7.180 | 0.190 | 2.643% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.890 | 7.190 | 7.200 | 6.890 | 0.290 | 4.203% | 2.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.080 | 6.900 | 7.150 | 6.850 | -0.170 | -2.405% | 1.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.150 | 7.070 | 7.190 | 7.050 | -0.080 | -1.119% | 1.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.880 | 7.150 | 7.170 | 6.870 | 0.210 | 3.026% | 2.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.830 | 6.940 | 7.000 | 6.770 | 0.110 | 1.611% | 1.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.790 | 6.830 | 6.950 | 6.760 | 0.010 | 0.147% | 1.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.530 | 6.820 | 6.850 | 6.530 | 0.260 | 3.963% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.840 | 6.560 | 6.840 | 6.470 | -0.120 | -1.796% | 2.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.320 | 6.680 | 6.700 | 6.080 | 0.400 | 6.369% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.600 | 6.280 | 6.730 | 6.210 | -0.390 | -5.847% | 2.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.850 | 6.670 | 7.000 | 6.590 | -0.210 | -3.052% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.780 | 6.880 | 6.940 | 6.680 | 0.060 | 0.880% | 1.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.690 | 6.820 | 6.820 | 6.510 | -0.020 | -0.292% | 2.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.730 | 6.840 | 6.840 | 6.670 | 0.110 | 1.634% | 1.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.890 | 6.730 | 6.970 | 6.700 | -0.260 | -3.720% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.720 | 6.990 | 6.990 | 6.650 | 0.210 | 3.097% | 2.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.840 | 6.780 | 6.950 | 6.700 | -0.060 | -0.877% | 1.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.700 | 6.840 | 6.890 | 6.630 | 0.060 | 0.885% | 2.03万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.900 | 6.780 | 7.050 | 6.760 | -0.200 | -2.865% | 2.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.260 | 6.980 | 7.320 | 6.950 | -0.260 | -3.591% | 3.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.150 | 7.240 | 7.240 | 7.030 | 0.130 | 1.828% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.870 | 7.110 | 7.230 | 6.870 | 0.200 | 2.894% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.660 | 6.910 | 7.010 | 6.570 | 0.220 | 3.288% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.330 | 6.690 | 6.710 | 6.330 | 0.300 | 4.695% | 3.55万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.350 | 6.390 | 6.520 | 6.110 | 0.050 | 0.789% | 3.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.250 | 6.340 | 6.450 | 6.070 | 0.060 | 0.955% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.350 | 6.280 | 6.490 | 6.190 | -0.150 | -2.333% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.680 | 6.430 | 6.820 | 6.430 | -0.340 | -5.022% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.510 | 6.770 | 6.920 | 6.510 | 0.160 | 2.421% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.310 | 6.610 | 6.780 | 6.310 | -0.030 | -0.452% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.000 | 6.640 | 7.050 | 6.640 | -0.350 | -5.007% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.110 | 6.990 | 7.250 | 6.930 | -0.100 | -1.410% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.960 | 7.090 | 7.140 | 6.830 | 0.100 | 1.431% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.990 | 6.990 | 7.200 | 6.670 | 0.030 | 0.431% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.810 | 6.960 | 7.060 | 6.750 | 0.150 | 2.203% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.900 | 6.810 | 6.980 | 6.810 | -0.360 | -5.021% | 5.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.270 | 7.170 | 7.360 | 7.170 | -0.380 | -5.033% | 4.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.940 | 7.550 | 8.060 | 7.550 | -0.400 | -5.031% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.990 | 7.950 | 8.130 | 7.880 | -0.190 | -2.334% | 1.74万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.060 | 8.140 | 8.250 | 8.000 | 0.080 | 0.993% | 1.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.250 | 8.060 | 8.300 | 7.990 | -0.230 | -2.774% | 2.30万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.430 | 8.290 | 8.450 | 8.280 | -0.140 | -1.661% | 2.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.420 | 8.430 | 8.460 | 8.240 | 0.010 | 0.119% | 2.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.120 | 8.420 | 8.440 | 8.120 | 0.260 | 3.186% | 1.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.210 | 8.160 | 8.400 | 8.110 | -0.020 | -0.244% | 2.50万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.050 | 8.180 | 8.230 | 8.000 | 0.130 | 1.615% | 1.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.230 | 8.050 | 8.300 | 8.000 | -0.200 | -2.424% | 2.19万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.230 | 8.250 | 8.390 | 8.160 | -0.030 | -0.362% | 1.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.590 | 8.280 | 8.600 | 8.270 | -0.280 | -3.271% | 2.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.450 | 8.560 | 8.560 | 8.420 | 0.130 | 1.542% | 1.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.620 | 8.430 | 8.700 | 8.410 | -0.170 | -1.977% | 1.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.840 | 8.600 | 8.850 | 8.600 | -0.240 | -2.715% | 1.91万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.820 | 8.840 | 8.940 | 8.810 | -0.040 | -0.450% | 1.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.710 | 8.880 | 8.900 | 8.460 | 0.170 | 1.952% | 3.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.660 | 8.710 | 8.870 | 8.660 | 0.060 | 0.694% | 1.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.740 | 8.650 | 8.760 | 8.620 | -0.120 | -1.368% | 2.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.900 | 8.770 | 8.910 | 8.710 | -0.130 | -1.461% | 2.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.750 | 8.900 | 8.910 | 8.680 | 0.160 | 1.831% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.700 | 8.740 | 8.800 | 8.670 | 0.000 | 0.000% | 2.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.530 | 8.740 | 8.760 | 8.530 | 0.210 | 2.462% | 2.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.600 | 8.530 | 8.600 | 8.450 | -0.080 | -0.929% | 3.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.710 | 8.610 | 8.760 | 8.610 | -0.160 | -1.824% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.900 | 8.770 | 8.940 | 8.750 | -0.070 | -0.792% | 2.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.700 | 8.840 | 8.910 | 8.680 | 0.070 | 0.798% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.710 | 8.770 | 8.900 | 8.630 | 0.060 | 0.689% | 2.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.470 | 8.710 | 8.800 | 8.400 | 0.240 | 2.834% | 2.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.510 | 8.470 | 8.580 | 8.460 | -0.070 | -0.820% | 1.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.800 | 8.540 | 8.830 | 8.510 | -0.010 | -0.117% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.480 | 8.550 | 8.590 | 8.400 | 0.020 | 0.234% | 2.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.390 | 8.530 | 8.560 | 8.280 | 0.220 | 2.647% | 2.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.260 | 8.310 | 8.350 | 8.250 | 0.060 | 0.727% | 1.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.330 | 8.250 | 8.380 | 8.230 | -0.130 | -1.551% | 1.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.260 | 8.380 | 8.400 | 8.230 | 0.130 | 1.576% | 1.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.370 | 8.250 | 8.380 | 8.240 | -0.130 | -1.551% | 1.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.350 | 8.380 | 8.430 | 8.230 | 0.070 | 0.842% | 1.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.090 | 8.310 | 8.320 | 8.040 | 0.000 | 0.000% | 2.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.060 | 8.110 | 8.150 | 8.050 | 0.000 | 0.000% | 1.32万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.150 | 8.010 | 8.150 | 7.980 | 0.000 | 0.000% | 1.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.040 | 8.210 | 8.210 | 8.040 | 0.000 | 0.000% | 1.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.940 | 7.900 | 7.960 | 7.830 | 0.000 | 0.000% | 1.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.220 | 7.940 | 8.250 | 7.900 | 0.000 | 0.000% | 2.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.350 | 8.220 | 8.400 | 8.210 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.510 | 8.380 | 8.520 | 8.320 | 0.000 | 0.000% | 3.26万 | 0.00亿 | 0.000% |