华旺科技（605377）历史行情
以下为华旺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 | 8.090 | 8.050 | 8.120 | 7.900 | -0.030 | -0.371% | 3.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.130 | 8.080 | 8.150 | 8.050 | 0.000 | 0.000% | 2.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.960 | 8.080 | 8.150 | 7.940 | 0.160 | 2.020% | 430.12万 | 0.35亿 | 0.773% |
| 2026-10-06 | 7.960 | 8.080 | 8.150 | 7.940 | 0.160 | 2.020% | 430.12万 | 0.35亿 | 0.773% |
| 2026-10-05 | 7.960 | 8.080 | 8.150 | 7.940 | 0.160 | 2.020% | 430.12万 | 0.35亿 | 0.773% |
| 2026-10-02 | 7.960 | 8.080 | 8.150 | 7.940 | 0.160 | 2.020% | 430.12万 | 0.35亿 | 0.773% |
| 2026-10-01 | 7.960 | 8.080 | 8.150 | 7.940 | 0.160 | 2.020% | 430.12万 | 0.35亿 | 0.773% |
| 2026-09-30 | 7.960 | 8.080 | 8.150 | 7.940 | 0.160 | 2.020% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.840 | 7.920 | 8.000 | 7.830 | 0.070 | 0.892% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.070 | 7.850 | 8.080 | 7.820 | -0.210 | -2.605% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.130 | 8.060 | 8.190 | 8.060 | -0.080 | -0.983% | 303.53万 | 0.25亿 | 0.545% |
| 2026-09-24 | 8.130 | 8.060 | 8.190 | 8.060 | -0.080 | -0.983% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.170 | 8.140 | 8.240 | 8.100 | -0.050 | -0.611% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.210 | 8.190 | 8.240 | 8.130 | -0.050 | -0.607% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.090 | 8.240 | 8.270 | 8.080 | 0.140 | 1.728% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.100 | 8.100 | 8.190 | 8.070 | 0.000 | 0.000% | 5.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.000 | 8.100 | 8.140 | 7.950 | 0.100 | 1.250% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.900 | 8.000 | 8.040 | 7.820 | 0.090 | 1.138% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.060 | 7.910 | 8.080 | 7.900 | -0.150 | -1.861% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.980 | 8.060 | 8.110 | 7.920 | 0.100 | 1.256% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.960 | 7.960 | 7.990 | 7.830 | 0.000 | 0.000% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.030 | 7.960 | 8.030 | 7.940 | -0.110 | -1.363% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.030 | 8.070 | 8.100 | 7.950 | 0.050 | 0.623% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.970 | 8.020 | 8.040 | 7.950 | 0.040 | 0.501% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.980 | 7.980 | 8.090 | 7.920 | 0.020 | 0.251% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.990 | 7.960 | 8.090 | 7.920 | 0.010 | 0.126% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.020 | 7.950 | 8.070 | 7.910 | -0.010 | -0.126% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.070 | 7.960 | 8.080 | 7.930 | -0.130 | -1.607% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.090 | 8.090 | 8.220 | 8.050 | -0.050 | -0.614% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.960 | 8.140 | 8.160 | 7.750 | 0.160 | 2.005% | 16.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.960 | 7.980 | 8.070 | 7.930 | 0.020 | 0.251% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.390 | 7.960 | 8.400 | 7.820 | -0.470 | -5.575% | 20.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.640 | 8.430 | 8.850 | 8.360 | -0.220 | -2.543% | 15.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.730 | 8.650 | 9.080 | 8.520 | -0.080 | -0.916% | 13.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.660 | 8.730 | 8.980 | 8.660 | 0.060 | 0.692% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.670 | 8.670 | 8.700 | 8.440 | -0.010 | -0.115% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.600 | 8.680 | 8.710 | 8.500 | 0.070 | 0.813% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.590 | 8.610 | 9.060 | 8.510 | -0.070 | -0.806% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.010 | 8.680 | 9.030 | 8.430 | -0.310 | -3.448% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.740 | 8.990 | 9.020 | 8.620 | 0.160 | 1.812% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.050 | 8.830 | 9.090 | 8.760 | -0.120 | -1.341% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.890 | 8.950 | 9.120 | 8.810 | 0.040 | 0.449% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.760 | 8.910 | 8.930 | 8.680 | 0.100 | 1.135% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.130 | 8.810 | 9.160 | 8.730 | -0.390 | -4.239% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.800 | 9.200 | 9.280 | 8.770 | 0.370 | 4.190% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.960 | 8.830 | 8.960 | 8.690 | -0.090 | -1.009% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.850 | 8.920 | 8.940 | 8.750 | 0.070 | 0.791% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.890 | 8.850 | 9.060 | 8.800 | -0.050 | -0.562% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.740 | 8.900 | 8.970 | 8.700 | 0.160 | 1.831% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.500 | 8.740 | 8.770 | 8.500 | 0.140 | 1.628% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.480 | 8.600 | 8.670 | 8.430 | 0.170 | 2.017% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.680 | 8.430 | 8.890 | 8.380 | -0.300 | -3.436% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.820 | 8.730 | 8.950 | 8.640 | -0.140 | -1.578% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 9.080 | 8.870 | 9.280 | 8.590 | -0.190 | -2.097% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 9.090 | 9.060 | 9.140 | 8.830 | 0.220 | 2.489% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 9.150 | 8.840 | 9.150 | 8.840 | -0.390 | -4.225% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 9.080 | 9.230 | 9.250 | 8.880 | 0.150 | 1.652% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.870 | 9.080 | 9.240 | 8.830 | 0.060 | 0.665% | 9.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 9.090 | 9.020 | 9.190 | 8.670 | -0.010 | -0.111% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 9.020 | 9.030 | 9.280 | 8.800 | -0.170 | -1.848% | 15.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.280 | 9.200 | 9.470 | 8.770 | -0.170 | -1.814% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.590 | 9.370 | 10.250 | 9.310 | -0.280 | -2.902% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.570 | 9.650 | 9.750 | 9.410 | -0.010 | -0.104% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.560 | 9.660 | 9.790 | 9.400 | -0.030 | -0.310% | 14.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.790 | 9.690 | 9.950 | 9.500 | -0.240 | -2.417% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.230 | 9.930 | 9.990 | 9.030 | 0.700 | 7.584% | 25.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.360 | 9.230 | 9.420 | 9.100 | -0.050 | -0.539% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.560 | 9.280 | 9.610 | 8.990 | -0.190 | -2.006% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.400 | 9.470 | 9.940 | 9.300 | -0.030 | -0.316% | 29.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.630 | 9.500 | 9.500 | 8.470 | 0.880 | 10.209% | 18.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.760 | 8.620 | 8.910 | 8.610 | -0.230 | -2.599% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.150 | 8.850 | 9.310 | 8.830 | -0.220 | -2.426% | 12.12万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.180 | 9.070 | 9.210 | 8.890 | -0.030 | -0.330% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.290 | 9.100 | 9.500 | 8.940 | -0.220 | -2.361% | 17.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.460 | 9.320 | 9.320 | 8.310 | 0.870 | 10.296% | 15.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.810 | 8.450 | 8.840 | 8.300 | -0.280 | -3.207% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.000 | 8.730 | 9.040 | 8.550 | -0.310 | -3.429% | 15.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.990 | 9.040 | 9.290 | 8.700 | 0.000 | 0.000% | 20.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.650 | 9.040 | 9.040 | 8.350 | 0.840 | 10.244% | 15.92万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.430 | 8.200 | 8.200 | 7.280 | 0.760 | 10.215% | 12.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.700 | 7.440 | 7.720 | 7.420 | -0.260 | -3.377% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.040 | 7.700 | 8.040 | 7.620 | -0.320 | -3.990% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.000 | 8.020 | 8.180 | 7.920 | -0.010 | -0.125% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.060 | 8.030 | 8.180 | 7.930 | -0.030 | -0.372% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.920 | 8.060 | 8.100 | 7.750 | 0.140 | 1.768% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.980 | 7.920 | 7.980 | 7.570 | -0.030 | -0.377% | 8.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.950 | 7.950 | 8.000 | 7.880 | 0.050 | 0.633% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.090 | 7.900 | 8.090 | 7.790 | -0.160 | -1.985% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.080 | 8.060 | 8.160 | 7.780 | -0.130 | -1.587% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.290 | 8.190 | 8.360 | 8.160 | -0.090 | -1.087% | 3.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.610 | 8.280 | 8.640 | 8.260 | -0.380 | -4.388% | 4.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.770 | 8.660 | 8.830 | 8.480 | -0.110 | -1.254% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.020 | 8.770 | 9.020 | 8.710 | -0.190 | -2.121% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.790 | 8.960 | 9.060 | 8.750 | 0.090 | 1.015% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.690 | 8.870 | 8.920 | 8.650 | 0.140 | 1.604% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.670 | 8.730 | 8.740 | 8.290 | 0.170 | 1.986% | 4.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.860 | 8.560 | 8.860 | 8.510 | -0.350 | -3.928% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.890 | 8.910 | 9.020 | 8.670 | 0.070 | 0.792% | 5.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.750 | 8.840 | 8.990 | 8.710 | 0.090 | 1.029% | 4.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.670 | 8.750 | 8.870 | 8.620 | 0.080 | 0.923% | 4.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.770 | 8.670 | 8.870 | 8.590 | -0.150 | -1.701% | 8.64万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.000 | 8.820 | 9.000 | 8.300 | -0.180 | -2.000% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.950 | 9.000 | 9.060 | 8.890 | 0.020 | 0.223% | 5.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.470 | 8.980 | 9.590 | 8.890 | -0.600 | -6.263% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.650 | 9.580 | 10.000 | 9.530 | 0.010 | 0.104% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.390 | 9.570 | 9.880 | 9.360 | 0.180 | 1.917% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.680 | 9.390 | 9.680 | 9.350 | -0.290 | -2.996% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.660 | 9.680 | 9.880 | 9.420 | 0.020 | 0.207% | 11.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.590 | 9.660 | 9.890 | 9.380 | 0.010 | 0.104% | 14.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.260 | 9.650 | 9.740 | 9.250 | 0.380 | 4.099% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.320 | 9.270 | 9.490 | 9.190 | -0.120 | -1.278% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.360 | 9.390 | 9.550 | 9.290 | -0.030 | -0.318% | 8.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.030 | 9.420 | 9.590 | 8.890 | 0.370 | 4.088% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.890 | 9.050 | 9.100 | 8.660 | 0.060 | 0.667% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.920 | 8.990 | 9.160 | 8.860 | 0.040 | 0.447% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.210 | 8.950 | 9.210 | 8.800 | -0.170 | -1.864% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.190 | 9.120 | 9.190 | 8.990 | -0.070 | -0.762% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.080 | 9.190 | 9.290 | 9.010 | 0.030 | 0.328% | 5.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.150 | 9.160 | 9.180 | 8.980 | -0.010 | -0.109% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.990 | 9.170 | 9.180 | 8.770 | 0.170 | 1.889% | 10.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.190 | 9.000 | 9.190 | 8.960 | -0.170 | -1.854% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.350 | 9.170 | 9.350 | 9.090 | -0.180 | -1.925% | 5.03万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.200 | 9.350 | 9.360 | 9.060 | 0.150 | 1.630% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.220 | 9.200 | 9.290 | 9.120 | -0.020 | -0.217% | 3.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.200 | 9.220 | 9.270 | 9.140 | 0.020 | 0.217% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.310 | 9.200 | 9.500 | 9.120 | 0.000 | 0.000% | 8.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.400 | 9.380 | 9.590 | 9.320 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.400 | 9.370 | 9.400 | 9.020 | 0.000 | 0.000% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.580 | 9.400 | 9.670 | 9.190 | 0.000 | 0.000% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.900 | 9.090 | 9.130 | 8.840 | 0.000 | 0.000% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.130 | 8.890 | 9.270 | 8.890 | 0.000 | 0.000% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.010 | 9.130 | 9.290 | 8.910 | 0.000 | 0.000% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.890 | 8.960 | 9.070 | 8.820 | 0.000 | 0.000% | 13.38万 | 0.00亿 | 0.000% |