华锐精密（688059）历史行情

以下为华锐精密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
2026-10-07	85.200	82.020	86.370	81.800	-2.680	-3.164%	218.40万	1.82亿	1.667%
2026-10-06	85.200	82.020	86.370	81.800	-2.680	-3.164%	218.40万	1.82亿	1.667%
2026-10-05	85.200	82.020	86.370	81.800	-2.680	-3.164%	218.40万	1.82亿	1.667%
2026-10-02	85.200	82.020	86.370	81.800	-2.680	-3.164%	218.40万	1.82亿	1.667%
2026-10-01	85.200	82.020	86.370	81.800	-2.680	-3.164%	218.40万	1.82亿	1.667%
2026-09-30	85.200	82.020	86.370	81.800	-2.680	-3.164%	218.40万	0.00亿	0.000%
2026-09-29	83.250	84.700	85.410	82.810	1.400	1.681%	248.41万	0.00亿	0.000%
2026-09-28	88.160	83.300	89.200	82.290	-5.690	-6.394%	367.40万	0.00亿	0.000%
2026-09-27	90.310	88.990	91.000	88.800	-2.030	-2.230%	251.39万	2.25亿	1.919%
2026-09-24	90.310	88.990	91.000	88.800	-2.030	-2.230%	251.39万	0.00亿	0.000%
2026-09-23	91.610	91.020	92.000	88.610	0.870	0.965%	241.53万	0.00亿	0.000%
2026-09-22	92.600	90.150	94.700	89.510	-0.630	-0.694%	435.27万	0.00亿	0.000%
2026-09-21	88.000	90.780	91.590	87.600	2.580	2.925%	472.81万	0.00亿	0.000%
2026-09-18	86.820	88.200	88.450	84.110	3.800	4.502%	398.36万	0.00亿	0.000%
2026-09-17	85.890	84.400	86.800	83.510	-0.960	-1.125%	247.16万	0.00亿	0.000%
2026-09-16	83.320	85.360	85.620	82.420	2.040	2.448%	270.27万	0.00亿	0.000%
2026-09-15	82.130	83.320	85.630	81.560	1.050	1.276%	291.91万	0.00亿	0.000%
2026-09-14	81.280	82.270	82.990	79.500	-0.010	-0.012%	245.27万	0.00亿	0.000%
2026-09-11	82.800	82.280	82.990	78.200	-1.470	-1.755%	396.61万	0.00亿	0.000%
2026-09-10	85.410	83.750	85.690	83.640	-2.450	-2.842%	272.82万	0.00亿	0.000%
2026-09-09	88.170	86.200	90.500	85.820	-1.870	-2.123%	326.37万	0.00亿	0.000%
2026-09-08	89.230	88.070	89.480	85.990	-1.260	-1.411%	378.89万	0.00亿	0.000%
2026-09-07	84.800	89.330	91.410	84.650	4.700	5.554%	605.70万	0.00亿	0.000%
2026-09-04	90.000	84.630	90.850	84.000	-4.190	-4.717%	459.54万	0.00亿	0.000%
2026-09-03	86.940	88.820	89.990	84.880	2.610	3.027%	467.01万	0.00亿	0.000%
2026-09-02	83.660	86.210	86.960	82.450	1.710	2.024%	330.90万	0.00亿	0.000%
2026-09-01	89.490	84.500	89.900	84.260	-5.280	-5.881%	464.71万	0.00亿	0.000%
2026-08-31	86.440	89.780	91.100	85.520	1.780	2.023%	405.70万	0.00亿	0.000%
2026-08-28	88.320	88.000	90.690	87.000	-1.260	-1.412%	346.52万	0.00亿	0.000%
2026-08-27	85.130	89.260	90.850	85.130	4.130	4.851%	383.18万	0.00亿	0.000%
2026-08-26	85.990	85.130	86.580	83.080	-0.860	-1.000%	305.92万	0.00亿	0.000%
2026-08-25	86.000	85.990	86.500	81.560	-0.980	-1.127%	418.05万	0.00亿	0.000%
2026-08-24	91.950	86.970	91.990	84.560	-4.420	-4.836%	397.59万	0.00亿	0.000%
2026-08-21	90.900	91.390	93.180	89.000	0.590	0.650%	349.87万	0.00亿	0.000%
2026-08-20	91.540	90.800	93.300	89.500	0.600	0.665%	360.02万	0.00亿	0.000%
2026-08-19	93.500	90.200	95.370	89.000	-6.700	-6.914%	632.98万	0.00亿	0.000%
2026-08-18	96.320	96.900	98.800	94.710	-0.180	-0.185%	548.92万	0.00亿	0.000%
2026-08-17	94.470	97.080	97.240	92.220	1.870	1.964%	754.96万	0.00亿	0.000%
2026-08-14	94.610	95.210	95.720	91.800	0.600	0.634%	596.54万	0.00亿	0.000%
2026-08-13	98.070	94.610	99.150	93.850	-1.670	-1.735%	660.42万	0.00亿	0.000%
2026-08-12	95.000	96.280	98.000	93.870	0.880	0.922%	468.61万	0.00亿	0.000%
2026-08-11	94.750	95.400	98.650	94.220	0.750	0.792%	658.46万	0.00亿	0.000%
2026-08-10	96.050	94.650	97.470	91.920	-0.390	-0.410%	593.68万	0.00亿	0.000%
2026-08-07	93.480	95.040	96.800	90.500	1.610	1.723%	903.66万	0.00亿	0.000%
2026-08-06	86.440	93.430	96.180	85.700	5.140	5.822%	1,122.17万	0.00亿	0.000%
2026-08-05	74.730	88.290	88.500	73.730	13.330	17.783%	982.48万	0.00亿	0.000%
2026-08-04	71.230	74.960	75.580	69.980	5.470	7.872%	642.20万	0.00亿	0.000%
2026-08-03	72.000	69.490	73.570	68.800	-2.830	-3.913%	593.70万	0.00亿	0.000%
2026-07-31	73.400	72.320	78.500	72.160	3.910	5.716%	642.80万	0.00亿	0.000%
2026-07-30	74.940	68.410	74.940	67.900	-6.530	-8.714%	585.37万	0.00亿	0.000%
2026-07-29	76.010	74.940	76.990	71.100	-1.070	-1.408%	682.73万	0.00亿	0.000%
2026-07-28	78.910	76.010	80.300	75.050	-2.860	-3.626%	558.52万	0.00亿	0.000%
2026-07-27	77.100	78.870	79.080	74.270	2.780	3.654%	525.60万	0.00亿	0.000%
2026-07-24	78.160	76.090	78.500	75.100	-2.070	-2.648%	554.89万	0.00亿	0.000%
2026-07-23	80.190	78.160	83.000	77.020	-1.340	-1.686%	625.22万	0.00亿	0.000%
2026-07-22	81.500	79.500	84.000	78.230	-1.680	-2.069%	874.22万	0.00亿	0.000%
2026-07-21	69.000	81.180	81.780	61.500	13.030	19.120%	1,461.80万	0.00亿	0.000%
2026-07-20	80.980	68.150	83.980	68.150	-17.040	-20.002%	1,561.07万	0.00亿	0.000%
2026-07-17	100.070	85.190	100.070	84.720	-14.889	-14.877%	812.96万	0.00亿	0.000%
2026-07-16	104.486	100.079	107.779	99.122	-5.707	-5.395%	399.18万	0.00亿	0.000%
2026-07-15	114.714	105.786	116.000	105.079	-7.628	-6.726%	412.28万	0.00亿	0.000%
2026-07-14	108.857	113.414	114.807	106.114	6.700	6.278%	500.12万	0.00亿	0.000%
2026-07-13	119.686	106.714	119.686	106.372	-12.215	-10.271%	567.47万	0.00亿	0.000%
2026-07-10	125.043	118.929	127.414	118.843	-4.500	-3.646%	387.27万	0.00亿	0.000%
2026-07-09	124.214	123.429	124.214	116.422	2.700	2.236%	416.67万	0.00亿	0.000%
2026-07-08	127.986	120.729	130.279	119.572	-7.414	-5.786%	374.53万	0.00亿	0.000%
2026-07-07	131.714	128.143	135.186	126.629	-5.143	-3.859%	384.26万	0.00亿	0.000%
2026-07-06	144.472	133.286	147.779	132.507	-10.057	-7.016%	488.47万	0.00亿	0.000%
2026-07-03	152.314	143.343	154.929	143.343	-11.779	-7.593%	514.65万	0.00亿	0.000%
2026-07-02	149.572	155.122	164.122	142.436	1.979	1.292%	644.79万	0.00亿	0.000%
2026-07-01	148.136	153.143	154.450	146.000	10.921	7.679%	587.51万	0.00亿	0.000%
2026-06-30	141.629	142.222	143.714	138.143	0.593	0.419%	311.61万	0.00亿	0.000%
2026-06-29	142.072	141.629	146.272	136.693	-2.228	-1.549%	414.81万	0.00亿	0.000%
2026-06-26	147.336	143.857	151.607	142.436	-5.000	-3.359%	340.69万	0.00亿	0.000%
2026-06-25	148.143	148.857	151.429	144.493	1.193	0.808%	400.67万	0.00亿	0.000%
2026-06-24	144.372	147.664	152.986	144.372	-0.822	-0.554%	372.19万	0.00亿	0.000%
2026-06-23	150.286	148.486	152.429	140.143	-2.300	-1.525%	454.32万	0.00亿	0.000%
2026-06-22	152.414	150.786	159.286	147.086	4.136	2.820%	557.02万	0.00亿	0.000%
2026-06-18	138.379	146.650	152.072	137.429	6.971	4.991%	478.02万	0.00亿	0.000%
2026-06-17	140.286	139.679	143.643	137.850	-2.750	-1.931%	418.77万	0.00亿	0.000%
2026-06-16	139.329	142.429	144.443	136.714	3.000	2.152%	527.07万	0.00亿	0.000%
2026-06-15	128.800	139.429	141.214	128.800	10.629	8.252%	479.85万	0.00亿	0.000%
2026-06-12	126.714	128.800	136.714	125.593	5.657	4.594%	465.12万	0.00亿	0.000%
2026-06-11	124.314	123.143	127.429	121.100	-1.357	-1.090%	296.89万	0.00亿	0.000%
2026-06-10	127.572	124.500	129.536	122.500	-3.357	-2.626%	275.57万	0.00亿	0.000%
2026-06-09	123.836	127.857	128.072	119.650	4.943	4.022%	439.42万	0.00亿	0.000%
2026-06-08	110.279	122.914	125.714	109.807	5.142	4.366%	572.50万	0.00亿	0.000%
2026-06-05	111.072	117.772	120.714	109.393	6.700	6.032%	610.59万	0.00亿	0.000%
2026-06-04	102.414	111.072	112.222	102.407	6.943	6.668%	498.58万	0.00亿	0.000%
2026-06-03	100.057	104.129	106.357	98.514	3.857	3.847%	396.97万	0.00亿	0.000%
2026-06-02	98.714	100.272	101.843	95.857	1.858	1.888%	319.15万	0.00亿	0.000%
2026-06-01	101.736	98.414	104.500	97.979	-1.800	-1.796%	359.76万	0.00亿	0.000%
2026-05-29	109.414	100.214	111.257	99.114	-8.858	-8.121%	488.98万	0.00亿	0.000%
2026-05-28	106.114	109.072	110.686	103.522	3.300	3.120%	427.42万	0.00亿	0.000%
2026-05-27	106.714	105.772	108.429	103.857	-1.657	-1.542%	338.95万	0.00亿	0.000%
2026-05-26	108.714	107.429	110.572	102.329	-3.500	-3.155%	467.64万	0.00亿	0.000%
2026-05-25	113.857	110.929	116.314	106.714	0.372	0.336%	432.08万	0.00亿	0.000%
2026-05-22	103.143	110.557	112.422	101.429	6.914	6.671%	569.71万	0.00亿	0.000%
2026-05-21	105.043	103.643	108.693	101.393	0.071	0.069%	399.97万	0.00亿	0.000%
2026-05-20	104.429	103.572	107.693	103.293	-0.314	-0.302%	325.10万	0.00亿	0.000%
2026-05-19	103.129	103.886	104.714	98.950	0.757	0.734%	264.67万	0.00亿	0.000%
2026-05-18	101.736	103.129	104.429	101.050	-0.364	-0.352%	236.45万	0.00亿	0.000%
2026-05-15	103.900	103.493	105.922	100.679	-0.364	-0.350%	318.93万	0.00亿	0.000%
2026-05-14	109.136	103.857	109.993	103.857	-6.379	-5.787%	384.10万	0.00亿	0.000%
2026-05-13	105.393	110.236	113.272	105.393	2.450	2.273%	458.52万	0.00亿	0.000%
2026-05-12	102.207	107.786	108.614	100.379	4.779	4.639%	516.10万	0.00亿	0.000%
2026-05-11	103.072	103.007	104.243	99.286	-0.065	-0.063%	417.52万	0.00亿	0.000%
2026-05-08	102.079	103.072	104.279	101.086	-1.357	-1.299%	340.46万	0.00亿	0.000%
2026-05-07	100.357	104.429	107.429	98.857	4.143	4.131%	465.42万	0.00亿	0.000%
2026-05-06	101.207	100.286	102.214	98.793	-0.886	-0.876%	477.09万	0.00亿	0.000%
2026-04-30	100.307	101.172	102.786	99.279	0.893	0.891%	504.03万	0.00亿	0.000%
2026-04-29	86.714	100.279	101.714	86.472	14.807	17.324%	938.34万	0.00亿	0.000%
2026-04-28	84.214	85.472	87.072	82.086	1.650	1.968%	352.92万	0.00亿	0.000%
2026-04-27	84.614	83.822	85.986	81.607	-0.892	-1.053%	375.97万	0.00亿	0.000%
2026-04-24	87.107	84.714	90.064	84.572	0.900	1.074%	463.50万	0.00亿	0.000%
2026-04-23	87.093	83.814	88.222	82.643	-3.386	-3.883%	297.03万	0.00亿	0.000%
2026-04-22	87.443	87.200	90.429	86.064	0.271	0.312%	332.99万	0.00亿	0.000%
2026-04-21	86.536	86.929	87.779	85.322	0.007	0.008%	188.34万	0.00亿	0.000%
2026-04-20	90.700	86.922	91.000	85.400	-4.514	-4.937%	409.94万	0.00亿	0.000%
2026-04-17	89.464	91.436	93.057	87.572	1.936	2.163%	358.69万	0.00亿	0.000%
2026-04-16	86.079	89.500	90.643	86.079	3.436	3.992%	307.34万	0.00亿	0.000%
2026-04-15	88.143	86.064	89.657	85.614	-1.093	-1.254%	252.69万	0.00亿	0.000%
2026-04-14	85.643	87.157	89.214	83.857	1.907	2.237%	347.35万	0.00亿	0.000%
2026-04-13	85.279	85.250	87.057	84.572	-1.150	-1.331%	199.95万	0.00亿	0.000%
2026-04-10	87.964	86.400	88.922	84.486	-0.636	-0.731%	292.58万	0.00亿	0.000%
2026-04-09	84.929	87.036	88.857	83.572	0.000	0.000%	278.81万	0.00亿	0.000%
2026-04-08	82.429	86.000	86.143	81.929	0.000	0.000%	305.67万	0.00亿	0.000%
2026-04-07	79.272	79.507	81.679	78.557	0.000	0.000%	162.68万	0.00亿	0.000%
2026-04-03	80.286	78.422	81.686	78.143	0.000	0.000%	190.11万	0.00亿	0.000%
2026-04-02	81.714	80.650	82.986	79.879	0.000	0.000%	285.07万	0.00亿	0.000%
2026-04-01	80.286	83.607	84.572	80.286	0.000	0.000%	412.92万	0.00亿	0.000%