华生科技（605180）历史行情

以下为华生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
2026-10-09	13.860	13.850	13.960	13.200	-0.010	-0.072%	3.31万	0.00亿	0.000%
2026-10-08	13.900	13.860	14.270	13.730	-0.040	-0.288%	2.54万	0.00亿	0.000%
2026-10-07	14.240	13.900	14.240	13.800	-0.280	-1.975%	392.23万	0.55亿	2.321%
2026-10-06	14.240	13.900	14.240	13.800	-0.280	-1.975%	392.23万	0.55亿	2.321%
2026-10-05	14.240	13.900	14.240	13.800	-0.280	-1.975%	392.23万	0.55亿	2.321%
2026-10-02	14.240	13.900	14.240	13.800	-0.280	-1.975%	392.23万	0.55亿	2.321%
2026-10-01	14.240	13.900	14.240	13.800	-0.280	-1.975%	392.23万	0.55亿	2.321%
2026-09-30	14.240	13.900	14.240	13.800	-0.280	-1.975%	3.92万	0.00亿	0.000%
2026-09-29	14.040	14.180	14.760	13.980	0.060	0.425%	4.75万	0.00亿	0.000%
2026-09-28	14.440	14.120	14.540	13.870	-0.160	-1.120%	6.28万	0.00亿	0.000%
2026-09-27	13.650	14.280	14.820	13.650	0.590	4.310%	822.01万	1.17亿	4.864%
2026-09-24	13.650	14.280	14.820	13.650	0.590	4.310%	8.22万	0.00亿	0.000%
2026-09-23	13.870	13.690	14.050	13.560	-0.240	-1.723%	2.74万	0.00亿	0.000%
2026-09-22	13.870	13.930	13.950	13.540	-0.020	-0.143%	4.02万	0.00亿	0.000%
2026-09-21	13.300	13.950	14.570	13.300	0.690	5.204%	5.52万	0.00亿	0.000%
2026-09-18	12.810	13.260	13.890	12.810	0.530	4.163%	3.47万	0.00亿	0.000%
2026-09-17	12.650	12.730	12.820	12.520	0.010	0.079%	1.33万	0.00亿	0.000%
2026-09-16	12.560	12.720	12.780	12.320	0.150	1.193%	1.27万	0.00亿	0.000%
2026-09-15	13.070	12.570	13.070	12.520	-0.500	-3.826%	1.75万	0.00亿	0.000%
2026-09-14	13.090	13.070	13.280	12.730	0.200	1.554%	1.81万	0.00亿	0.000%
2026-09-11	13.110	12.870	13.180	12.750	-0.350	-2.648%	1.56万	0.00亿	0.000%
2026-09-10	13.330	13.220	13.330	13.000	-0.130	-0.974%	1.36万	0.00亿	0.000%
2026-09-09	13.340	13.350	13.620	13.200	0.000	0.000%	1.43万	0.00亿	0.000%
2026-09-08	13.070	13.350	13.420	13.070	0.120	0.907%	1.41万	0.00亿	0.000%
2026-09-07	13.120	13.230	13.350	13.010	0.070	0.532%	1.39万	0.00亿	0.000%
2026-09-04	13.110	13.160	13.400	13.050	0.110	0.843%	2.08万	0.00亿	0.000%
2026-09-03	13.320	13.050	13.490	13.040	-0.270	-2.027%	1.92万	0.00亿	0.000%
2026-09-02	13.260	13.320	13.430	13.120	-0.010	-0.075%	1.98万	0.00亿	0.000%
2026-09-01	13.330	13.330	13.480	13.250	0.010	0.075%	2.33万	0.00亿	0.000%
2026-08-31	12.860	13.320	13.360	12.750	0.350	2.699%	2.91万	0.00亿	0.000%
2026-08-28	13.000	12.970	13.190	12.740	0.120	0.934%	2.58万	0.00亿	0.000%
2026-08-27	12.880	12.850	13.040	12.810	-0.040	-0.310%	2.48万	0.00亿	0.000%
2026-08-26	13.050	12.890	13.120	12.790	-0.160	-1.226%	2.37万	0.00亿	0.000%
2026-08-25	12.300	13.050	13.090	12.300	0.500	3.984%	3.79万	0.00亿	0.000%
2026-08-24	12.770	12.550	12.920	12.430	-0.100	-0.791%	3.59万	0.00亿	0.000%
2026-08-21	12.540	12.650	12.850	12.200	0.120	0.958%	4.37万	0.00亿	0.000%
2026-08-20	11.700	12.530	12.730	11.690	0.490	4.070%	8.30万	0.00亿	0.000%
2026-08-19	11.790	12.040	12.270	11.790	-1.060	-8.092%	10.91万	0.00亿	0.000%
2026-08-18	15.360	13.100	15.360	12.930	-0.860	-6.160%	15.22万	0.00亿	0.000%
2026-08-17	12.600	13.960	13.960	12.310	1.270	10.008%	5.51万	0.00亿	0.000%
2026-08-14	12.530	12.690	12.750	12.420	0.200	1.601%	1.44万	0.00亿	0.000%
2026-08-13	12.530	12.490	12.730	12.420	-0.030	-0.240%	1.87万	0.00亿	0.000%
2026-08-12	12.540	12.520	12.680	12.380	0.040	0.321%	1.34万	0.00亿	0.000%
2026-08-11	12.500	12.480	12.620	12.350	-0.120	-0.952%	1.44万	0.00亿	0.000%
2026-08-10	12.280	12.600	12.600	11.940	0.440	3.618%	2.52万	0.00亿	0.000%
2026-08-07	11.880	12.160	12.230	11.680	0.220	1.843%	2.12万	0.00亿	0.000%
2026-08-06	11.730	11.940	11.980	11.590	0.210	1.790%	1.62万	0.00亿	0.000%
2026-08-05	11.740	11.730	11.780	11.550	0.090	0.773%	1.35万	0.00亿	0.000%
2026-08-04	11.670	11.640	11.770	11.540	0.040	0.345%	1.27万	0.00亿	0.000%
2026-08-03	11.260	11.600	11.660	11.140	0.410	3.664%	1.63万	0.00亿	0.000%
2026-07-31	10.950	11.190	11.250	10.810	0.190	1.727%	1.36万	0.00亿	0.000%
2026-07-30	11.020	11.000	11.320	10.840	-0.020	-0.181%	1.77万	0.00亿	0.000%
2026-07-29	10.880	11.020	11.060	10.740	0.120	1.101%	1.22万	0.00亿	0.000%
2026-07-28	10.720	10.900	10.990	10.710	0.170	1.584%	1.37万	0.00亿	0.000%
2026-07-27	10.600	10.730	10.920	10.580	0.160	1.514%	1.76万	0.00亿	0.000%
2026-07-24	10.530	10.570	10.750	10.290	0.040	0.380%	2.08万	0.00亿	0.000%
2026-07-23	10.140	10.530	10.560	10.040	0.380	3.744%	1.74万	0.00亿	0.000%
2026-07-22	10.260	10.150	10.480	10.030	-0.130	-1.265%	1.80万	0.00亿	0.000%
2026-07-21	10.490	10.280	10.530	9.780	-0.210	-2.002%	2.96万	0.00亿	0.000%
2026-07-20	11.550	10.490	11.550	10.250	-0.690	-6.172%	3.03万	0.00亿	0.000%
2026-07-17	11.720	11.180	11.910	10.950	-0.490	-4.199%	2.24万	0.00亿	0.000%
2026-07-16	11.510	11.670	11.800	11.350	0.130	1.127%	1.38万	0.00亿	0.000%
2026-07-15	11.390	11.540	11.650	11.320	0.110	0.962%	1.62万	0.00亿	0.000%
2026-07-14	11.100	11.430	11.450	10.950	0.330	2.973%	1.75万	0.00亿	0.000%
2026-07-13	11.470	11.100	11.570	11.000	-0.440	-3.813%	2.16万	0.00亿	0.000%
2026-07-10	11.270	11.540	11.770	11.010	0.240	2.124%	1.95万	0.00亿	0.000%
2026-07-09	11.530	11.300	11.580	11.050	-0.240	-2.080%	1.54万	0.00亿	0.000%
2026-07-08	11.720	11.540	11.870	11.360	-0.260	-2.203%	1.52万	0.00亿	0.000%
2026-07-07	12.200	11.800	12.260	11.740	-0.390	-3.199%	2.01万	0.00亿	0.000%
2026-07-06	12.390	12.190	12.630	12.130	-0.160	-1.296%	1.86万	0.00亿	0.000%
2026-07-03	12.360	12.350	12.490	12.180	0.190	1.563%	1.98万	0.00亿	0.000%
2026-07-02	12.060	12.160	12.640	12.030	0.060	0.496%	2.13万	0.00亿	0.000%
2026-07-01	11.840	12.100	12.280	11.720	0.250	2.110%	2.54万	0.00亿	0.000%
2026-06-30	12.050	11.850	12.310	11.750	-0.330	-2.709%	2.25万	0.00亿	0.000%
2026-06-29	12.000	12.180	12.450	11.700	-0.060	-0.490%	2.44万	0.00亿	0.000%
2026-06-26	12.500	12.240	12.560	12.020	-0.170	-1.370%	2.47万	0.00亿	0.000%
2026-06-25	13.480	12.410	13.530	12.310	-1.030	-7.664%	3.72万	0.00亿	0.000%
2026-06-24	13.700	13.440	13.910	13.310	-0.290	-2.112%	2.82万	0.00亿	0.000%
2026-06-23	13.150	13.730	14.100	13.120	0.610	4.649%	4.54万	0.00亿	0.000%
2026-06-22	14.190	13.120	14.320	12.950	-1.070	-7.541%	4.15万	0.00亿	0.000%
2026-06-18	14.230	14.190	14.410	13.750	-0.090	-0.630%	3.20万	0.00亿	0.000%
2026-06-17	13.990	14.280	14.300	13.710	0.290	2.073%	3.33万	0.00亿	0.000%
2026-06-16	13.900	13.990	14.180	13.710	0.070	0.503%	2.76万	0.00亿	0.000%
2026-06-15	13.810	13.920	14.060	13.600	0.110	0.797%	2.62万	0.00亿	0.000%
2026-06-12	13.560	13.810	14.030	13.500	0.340	2.524%	2.64万	0.00亿	0.000%
2026-06-11	13.230	13.470	13.530	13.160	0.140	1.050%	1.99万	0.00亿	0.000%
2026-06-10	13.290	13.330	13.420	13.080	0.030	0.226%	1.66万	0.00亿	0.000%
2026-06-09	13.230	13.300	13.470	13.060	0.090	0.681%	1.97万	0.00亿	0.000%
2026-06-08	13.320	13.210	13.620	12.940	-0.470	-3.436%	2.34万	0.00亿	0.000%
2026-06-05	13.110	13.680	13.900	12.990	0.500	3.794%	3.08万	0.00亿	0.000%
2026-06-04	13.420	13.180	13.520	12.930	-0.230	-1.715%	2.40万	0.00亿	0.000%
2026-06-03	13.540	13.410	13.620	13.240	-0.130	-0.960%	2.49万	0.00亿	0.000%
2026-06-02	13.980	13.540	14.140	13.430	-0.450	-3.217%	3.48万	0.00亿	0.000%
2026-06-01	13.370	13.990	14.150	13.220	0.600	4.481%	4.62万	0.00亿	0.000%
2026-05-29	14.580	13.390	14.610	13.370	-0.930	-6.494%	6.69万	0.00亿	0.000%
2026-05-28	14.860	14.320	15.930	13.950	-0.270	-1.851%	8.24万	0.00亿	0.000%
2026-05-27	15.570	14.590	15.930	14.350	-0.980	-6.294%	8.35万	0.00亿	0.000%
2026-05-26	15.750	15.570	16.640	15.390	-0.080	-0.511%	9.96万	0.00亿	0.000%
2026-05-25	17.520	15.650	17.520	15.550	-0.430	-2.674%	12.96万	0.00亿	0.000%
2026-05-22	14.850	16.080	16.080	14.540	1.470	10.062%	4.78万	0.00亿	0.000%
2026-05-21	15.060	14.610	15.250	14.540	-0.490	-3.245%	2.22万	0.00亿	0.000%
2026-05-20	15.250	15.100	15.250	14.980	-0.150	-0.984%	1.31万	0.00亿	0.000%
2026-05-19	15.350	15.250	15.530	14.960	-0.080	-0.522%	1.45万	0.00亿	0.000%
2026-05-18	15.230	15.330	15.410	14.990	0.020	0.131%	1.47万	0.00亿	0.000%
2026-05-15	15.370	15.310	15.560	15.170	-0.110	-0.713%	1.68万	0.00亿	0.000%
2026-05-14	15.450	15.420	15.610	15.280	-0.040	-0.259%	1.44万	0.00亿	0.000%
2026-05-13	15.460	15.460	15.580	15.300	0.000	0.000%	1.36万	0.00亿	0.000%
2026-05-12	15.730	15.460	15.840	15.380	-0.300	-1.904%	1.57万	0.00亿	0.000%
2026-05-11	15.820	15.760	16.020	15.550	-0.050	-0.316%	1.81万	0.00亿	0.000%
2026-05-08	15.800	15.810	15.890	15.670	0.090	0.573%	1.78万	0.00亿	0.000%
2026-05-07	15.640	15.720	15.870	15.640	0.080	0.512%	1.74万	0.00亿	0.000%
2026-05-06	15.930	15.640	16.020	15.440	-0.140	-0.887%	2.11万	0.00亿	0.000%
2026-04-30	15.580	15.780	15.850	15.410	0.200	1.284%	1.99万	0.00亿	0.000%
2026-04-29	15.170	15.580	15.660	15.050	0.210	1.366%	2.86万	0.00亿	0.000%
2026-04-28	15.420	15.370	15.500	15.170	0.110	0.721%	2.52万	0.00亿	0.000%
2026-04-27	15.790	15.260	15.790	14.700	0.250	1.666%	2.53万	0.00亿	0.000%
2026-04-24	14.710	15.010	15.070	14.640	0.160	1.077%	1.35万	0.00亿	0.000%
2026-04-23	14.880	14.850	15.070	14.740	-0.020	-0.134%	1.61万	0.00亿	0.000%
2026-04-22	14.920	14.870	14.970	14.720	-0.080	-0.535%	1.30万	0.00亿	0.000%
2026-04-21	14.930	14.950	15.280	14.830	0.120	0.809%	1.91万	0.00亿	0.000%
2026-04-20	14.710	14.830	14.840	14.520	0.120	0.816%	1.28万	0.00亿	0.000%
2026-04-17	14.830	14.710	14.830	14.520	-0.090	-0.608%	0.96万	0.00亿	0.000%
2026-04-16	14.480	14.800	14.910	14.340	0.330	2.281%	1.37万	0.00亿	0.000%
2026-04-15	14.580	14.470	14.780	14.370	-0.120	-0.822%	1.20万	0.00亿	0.000%
2026-04-14	14.640	14.590	14.750	14.340	0.030	0.206%	1.73万	0.00亿	0.000%
2026-04-13	14.680	14.560	14.780	14.370	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-10	14.500	14.680	14.880	14.500	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-09	15.050	14.460	15.050	14.430	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-08	14.880	14.830	14.930	14.470	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-07	13.600	14.390	14.490	13.600	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	14.550	13.970	14.610	13.940	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-02	14.600	14.530	14.880	14.230	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-01	14.750	14.750	14.950	14.600	0.000	0.000%	1.53万	0.00亿	0.000%