ST瀚川（688022）历史行情
以下为ST瀚川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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 9.180 | 9.810 | 10.200 | 9.180 | 0.600 | 6.515% | 730.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.090 | 9.210 | 9.250 | 9.040 | 0.110 | 1.209% | 218.08万 | 0.20亿 | 1.279% |
| 2026-10-06 | 9.090 | 9.210 | 9.250 | 9.040 | 0.110 | 1.209% | 218.08万 | 0.20亿 | 1.279% |
| 2026-10-05 | 9.090 | 9.210 | 9.250 | 9.040 | 0.110 | 1.209% | 218.08万 | 0.20亿 | 1.279% |
| 2026-10-02 | 9.090 | 9.210 | 9.250 | 9.040 | 0.110 | 1.209% | 218.08万 | 0.20亿 | 1.279% |
| 2026-10-01 | 9.090 | 9.210 | 9.250 | 9.040 | 0.110 | 1.209% | 218.08万 | 0.20亿 | 1.279% |
| 2026-09-30 | 9.090 | 9.210 | 9.250 | 9.040 | 0.110 | 1.209% | 218.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.860 | 9.100 | 9.100 | 8.740 | 0.330 | 3.763% | 267.30万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.780 | 8.770 | 8.830 | 8.540 | -0.010 | -0.114% | 243.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.950 | 8.780 | 8.950 | 8.780 | -0.120 | -1.348% | 175.47万 | 0.16亿 | 1.029% |
| 2026-09-24 | 8.950 | 8.780 | 8.950 | 8.780 | -0.120 | -1.348% | 175.47万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.850 | 8.900 | 9.120 | 8.850 | 0.000 | 0.000% | 182.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.000 | 8.900 | 9.020 | 8.850 | -0.090 | -1.001% | 199.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.740 | 8.990 | 8.990 | 8.740 | 0.230 | 2.626% | 222.61万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.720 | 8.760 | 8.910 | 8.720 | 0.010 | 0.114% | 295.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.780 | 8.750 | 8.850 | 8.710 | -0.050 | -0.568% | 94.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.790 | 8.800 | 8.850 | 8.700 | 0.090 | 1.033% | 79.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.980 | 8.710 | 8.980 | 8.710 | -0.180 | -2.025% | 176.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.990 | 8.890 | 9.040 | 8.700 | -0.090 | -1.002% | 207.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.030 | 8.980 | 9.080 | 8.740 | -0.090 | -0.992% | 218.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.260 | 9.070 | 9.260 | 8.960 | -0.170 | -1.840% | 178.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.440 | 9.240 | 9.480 | 9.240 | -0.180 | -1.911% | 156.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.440 | 9.420 | 9.650 | 9.280 | -0.070 | -0.738% | 257.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.220 | 9.490 | 9.520 | 9.180 | 0.490 | 5.444% | 444.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.850 | 9.000 | 9.070 | 8.820 | 0.170 | 1.925% | 145.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.850 | 8.830 | 8.880 | 8.760 | -0.020 | -0.226% | 121.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.830 | 8.850 | 8.890 | 8.760 | 0.020 | 0.227% | 116.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.860 | 8.830 | 8.970 | 8.760 | -0.060 | -0.675% | 145.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.860 | 8.890 | 8.940 | 8.730 | 0.020 | 0.225% | 145.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.080 | 8.870 | 9.080 | 8.830 | -0.080 | -0.894% | 238.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.000 | 8.950 | 9.110 | 8.840 | 0.000 | 0.000% | 274.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.700 | 8.950 | 9.040 | 8.540 | 0.310 | 3.588% | 382.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.580 | 8.640 | 8.640 | 8.440 | 0.110 | 1.290% | 149.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.380 | 8.530 | 8.830 | 8.350 | 0.180 | 2.156% | 425.61万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.280 | 8.350 | 8.350 | 8.070 | -0.030 | -0.358% | 255.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.190 | 8.380 | 8.480 | 8.140 | 0.280 | 3.457% | 215.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.250 | 8.100 | 8.330 | 8.080 | -0.180 | -2.174% | 158.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.580 | 8.280 | 8.610 | 8.280 | -0.280 | -3.271% | 189.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.440 | 8.560 | 8.730 | 8.330 | 0.160 | 1.905% | 256.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.240 | 8.400 | 8.500 | 8.090 | 0.180 | 2.190% | 207.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.270 | 8.220 | 8.350 | 8.160 | -0.110 | -1.321% | 134.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.300 | 8.330 | 8.340 | 8.200 | 0.050 | 0.604% | 87.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.250 | 8.280 | 8.310 | 8.160 | -0.020 | -0.241% | 97.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.250 | 8.300 | 8.310 | 8.090 | 0.120 | 1.467% | 131.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.080 | 8.180 | 8.250 | 8.010 | 0.080 | 0.988% | 182.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.000 | 8.100 | 8.150 | 7.980 | 0.050 | 0.621% | 171.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.090 | 8.050 | 8.100 | 7.980 | -0.010 | -0.124% | 127.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.110 | 8.060 | 8.170 | 7.980 | -0.050 | -0.617% | 196.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.870 | 8.110 | 8.130 | 7.870 | 0.210 | 2.658% | 189.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.680 | 7.900 | 7.910 | 7.670 | 0.320 | 4.222% | 131.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.580 | 7.580 | 7.780 | 7.450 | 0.020 | 0.265% | 222.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.400 | 7.560 | 7.570 | 7.360 | 0.150 | 2.024% | 187.32万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.360 | 7.410 | 7.480 | 7.350 | 0.030 | 0.407% | 160.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.070 | 7.380 | 7.540 | 7.070 | 0.220 | 3.073% | 252.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.170 | 7.160 | 7.320 | 7.060 | -0.110 | -1.513% | 195.19万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.010 | 7.270 | 7.290 | 7.010 | 0.310 | 4.454% | 285.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.110 | 6.960 | 7.210 | 6.900 | -0.130 | -1.834% | 223.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.140 | 7.090 | 7.160 | 6.700 | -0.040 | -0.561% | 312.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.510 | 7.130 | 7.590 | 7.050 | -0.380 | -5.060% | 348.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.900 | 7.510 | 7.960 | 7.500 | -0.390 | -4.937% | 326.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.860 | 7.900 | 8.070 | 7.790 | 0.040 | 0.509% | 163.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.910 | 7.860 | 8.050 | 7.800 | -0.100 | -1.256% | 200.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.630 | 7.960 | 8.000 | 7.630 | 0.310 | 4.052% | 344.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.020 | 7.650 | 8.090 | 7.610 | -0.410 | -5.087% | 285.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.890 | 8.060 | 8.210 | 7.770 | 0.160 | 2.025% | 276.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.800 | 7.900 | 7.970 | 7.720 | 0.100 | 1.282% | 253.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.890 | 7.800 | 7.920 | 7.700 | -0.080 | -1.015% | 287.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.260 | 7.880 | 8.270 | 7.830 | -0.410 | -4.946% | 356.47万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.410 | 8.290 | 8.660 | 8.250 | -0.200 | -2.356% | 367.68万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.300 | 8.490 | 8.550 | 8.300 | 0.200 | 2.413% | 334.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.260 | 8.290 | 8.590 | 8.250 | -0.080 | -0.956% | 406.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.910 | 8.370 | 8.440 | 7.890 | 0.300 | 3.717% | 538.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.940 | 8.070 | 8.200 | 7.870 | 0.120 | 1.509% | 389.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.100 | 7.950 | 8.140 | 7.810 | -0.220 | -2.693% | 397.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.990 | 8.170 | 8.340 | 7.850 | 0.190 | 2.381% | 431.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.020 | 7.980 | 8.290 | 7.900 | -0.010 | -0.125% | 475.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.300 | 7.990 | 8.410 | 7.880 | -0.330 | -3.966% | 685.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.910 | 8.320 | 8.400 | 7.910 | 0.380 | 4.786% | 519.97万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.850 | 7.940 | 7.980 | 7.500 | 0.060 | 0.761% | 433.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.960 | 7.880 | 8.140 | 7.820 | -0.110 | -1.377% | 338.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.270 | 7.990 | 8.360 | 7.950 | -0.370 | -4.426% | 490.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.140 | 8.360 | 8.470 | 7.830 | 0.280 | 3.465% | 601.03万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.070 | 8.080 | 8.280 | 8.030 | 0.020 | 0.248% | 308.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.150 | 8.060 | 8.230 | 8.030 | -0.010 | -0.124% | 305.97万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.320 | 8.070 | 8.380 | 8.040 | -0.230 | -2.771% | 289.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.650 | 8.300 | 8.650 | 8.180 | -0.360 | -4.157% | 379.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.840 | 8.660 | 8.950 | 8.630 | -0.110 | -1.254% | 264.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.820 | 8.770 | 9.210 | 8.710 | -0.170 | -1.902% | 383.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.680 | 8.940 | 9.100 | 8.680 | 0.250 | 2.877% | 320.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.000 | 8.690 | 9.070 | 8.600 | -0.390 | -4.295% | 440.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.330 | 9.080 | 9.440 | 9.030 | -0.240 | -2.575% | 329.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.490 | 9.320 | 9.550 | 9.260 | -0.210 | -2.204% | 308.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.250 | 9.530 | 9.530 | 9.190 | 0.230 | 2.473% | 333.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.420 | 9.300 | 9.590 | 9.240 | -0.080 | -0.853% | 346.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.000 | 9.380 | 9.440 | 8.910 | 0.430 | 4.804% | 347.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.180 | 8.950 | 9.330 | 8.950 | 0.000 | 0.000% | 318.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.160 | 8.950 | 9.160 | 8.840 | -0.230 | -2.505% | 372.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.850 | 9.180 | 9.900 | 9.040 | -0.630 | -6.422% | 674.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.890 | 9.810 | 9.920 | 9.700 | -0.030 | -0.305% | 276.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.210 | 9.840 | 10.320 | 9.750 | -0.410 | -4.000% | 582.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.350 | 10.250 | 10.490 | 10.220 | -0.170 | -1.631% | 335.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.370 | 10.420 | 10.420 | 10.150 | 0.050 | 0.482% | 392.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.910 | 10.370 | 10.530 | 9.890 | 0.410 | 4.116% | 682.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.960 | 9.960 | 10.070 | 9.910 | 0.070 | 0.708% | 394.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.260 | 9.890 | 10.260 | 9.890 | -0.380 | -3.700% | 558.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.930 | 10.270 | 10.270 | 9.860 | 0.300 | 3.009% | 679.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.430 | 9.970 | 10.500 | 9.930 | -0.510 | -4.866% | 1,255.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.760 | 10.480 | 10.790 | 10.410 | -0.140 | -1.318% | 1,255.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.500 | 10.620 | 10.770 | 10.300 | 0.150 | 1.433% | 2,276.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.460 | 10.470 | 10.490 | 10.460 | -2.610 | -19.954% | 2,580.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 13.080 | 13.080 | 13.080 | 13.080 | -3.270 | -20.000% | 115.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 16.000 | 16.350 | 16.540 | 16.000 | -0.070 | -0.426% | 423.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 16.410 | 16.420 | 17.000 | 16.000 | -0.320 | -1.912% | 527.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 15.470 | 16.740 | 16.840 | 15.270 | 0.130 | 0.783% | 811.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 16.280 | 16.610 | 16.740 | 15.880 | 0.420 | 2.594% | 513.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 16.300 | 16.190 | 16.440 | 15.910 | -0.080 | -0.492% | 393.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 16.150 | 16.270 | 16.490 | 16.080 | 0.100 | 0.618% | 462.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 16.690 | 16.170 | 16.700 | 16.070 | -0.550 | -3.289% | 442.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 16.800 | 16.720 | 16.970 | 16.600 | -0.200 | -1.182% | 427.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 16.800 | 16.920 | 17.130 | 16.800 | 0.050 | 0.296% | 344.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 16.910 | 16.870 | 17.090 | 16.830 | -0.060 | -0.354% | 325.31万 | 0.00亿 | 0.000% |
| 2026-04-15 | 17.180 | 16.930 | 17.350 | 16.810 | -0.070 | -0.412% | 509.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 17.020 | 17.000 | 17.140 | 16.460 | 0.250 | 1.493% | 638.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 16.590 | 16.750 | 16.970 | 16.330 | 0.000 | 0.000% | 625.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 16.110 | 16.760 | 17.050 | 15.800 | 0.000 | 0.000% | 1,017.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 15.710 | 15.600 | 15.870 | 15.510 | 0.000 | 0.000% | 545.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 14.700 | 15.880 | 16.000 | 14.580 | 0.000 | 0.000% | 785.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 13.860 | 14.350 | 14.480 | 13.810 | 0.000 | 0.000% | 342.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 14.000 | 13.810 | 14.110 | 13.720 | 0.000 | 0.000% | 219.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 14.270 | 14.060 | 14.380 | 13.950 | 0.000 | 0.000% | 247.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 14.330 | 14.380 | 14.450 | 14.170 | 0.000 | 0.000% | 294.26万 | 0.00亿 | 0.000% |