虹软科技（688088）历史行情

以下为虹软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
2026-10-06	29.200	28.720	29.280	28.710	-0.400	-1.374%	246.31万	0.71亿	0.614%
2026-10-05	29.200	28.720	29.280	28.710	-0.400	-1.374%	246.31万	0.71亿	0.614%
2026-10-02	29.200	28.720	29.280	28.710	-0.400	-1.374%	246.31万	0.71亿	0.614%
2026-10-01	29.200	28.720	29.280	28.710	-0.400	-1.374%	246.31万	0.71亿	0.614%
2026-09-30	29.200	28.720	29.280	28.710	-0.400	-1.374%	246.31万	0.00亿	0.000%
2026-09-29	28.810	29.120	29.280	28.520	0.400	1.393%	232.91万	0.00亿	0.000%
2026-09-28	29.190	28.720	29.470	28.380	-0.650	-2.213%	332.98万	0.00亿	0.000%
2026-09-27	29.880	29.490	30.160	29.450	-0.580	-1.929%	317.92万	0.95亿	0.792%
2026-09-24	29.760	29.370	30.040	29.330	-0.580	-1.937%	317.92万	0.00亿	0.000%
2026-09-23	30.180	29.950	30.310	29.890	-0.320	-1.057%	298.64万	0.00亿	0.000%
2026-09-22	29.960	30.270	30.630	29.890	0.770	2.610%	600.84万	0.00亿	0.000%
2026-09-21	29.860	29.500	29.920	29.340	-0.040	-0.135%	401.40万	0.00亿	0.000%
2026-09-18	29.170	29.540	29.640	29.070	0.660	2.285%	345.91万	0.00亿	0.000%
2026-09-17	29.070	28.880	29.460	28.810	-0.330	-1.130%	238.29万	0.00亿	0.000%
2026-09-16	28.820	29.210	29.440	28.520	0.340	1.178%	317.64万	0.00亿	0.000%
2026-09-15	29.030	28.870	29.250	28.820	-0.010	-0.035%	245.26万	0.00亿	0.000%
2026-09-14	28.740	28.880	29.060	28.560	0.110	0.382%	243.51万	0.00亿	0.000%
2026-09-11	29.320	28.770	29.320	28.380	-0.550	-1.876%	396.57万	0.00亿	0.000%
2026-09-10	29.690	29.320	29.690	29.140	-0.370	-1.246%	285.50万	0.00亿	0.000%
2026-09-09	30.180	29.690	30.360	29.540	-0.680	-2.239%	428.36万	0.00亿	0.000%
2026-09-08	29.960	30.370	31.030	29.680	0.410	1.368%	483.67万	0.00亿	0.000%
2026-09-07	30.060	29.960	30.470	29.840	-0.100	-0.333%	436.02万	0.00亿	0.000%
2026-09-04	30.380	30.060	31.170	29.880	0.050	0.167%	580.93万	0.00亿	0.000%
2026-09-03	30.430	30.010	30.650	29.760	-0.160	-0.530%	349.86万	0.00亿	0.000%
2026-09-02	30.560	30.170	30.720	29.930	-0.760	-2.457%	399.81万	0.00亿	0.000%
2026-09-01	30.480	30.930	31.330	30.470	0.300	0.979%	604.32万	0.00亿	0.000%
2026-08-31	29.460	30.630	30.710	29.340	0.890	2.993%	605.07万	0.00亿	0.000%
2026-08-28	29.730	29.740	30.580	29.710	0.200	0.677%	640.70万	0.00亿	0.000%
2026-08-27	29.120	29.540	29.710	28.910	0.430	1.477%	522.95万	0.00亿	0.000%
2026-08-26	28.890	29.110	29.370	28.790	-0.090	-0.308%	479.51万	0.00亿	0.000%
2026-08-25	29.580	29.200	29.760	28.280	-1.100	-3.630%	923.97万	0.00亿	0.000%
2026-08-24	31.510	30.300	31.580	30.050	-1.190	-3.779%	472.87万	0.00亿	0.000%
2026-08-21	31.430	31.490	31.760	31.100	-0.140	-0.443%	312.65万	0.00亿	0.000%
2026-08-20	31.960	31.630	32.210	31.580	0.010	0.032%	396.41万	0.00亿	0.000%
2026-08-19	32.870	31.620	33.080	31.560	-1.640	-4.931%	653.59万	0.00亿	0.000%
2026-08-18	33.320	33.260	33.440	32.430	-0.290	-0.864%	634.52万	0.00亿	0.000%
2026-08-17	33.250	33.550	33.570	32.560	0.260	0.781%	647.49万	0.00亿	0.000%
2026-08-14	33.730	33.290	34.080	32.910	-0.100	-0.299%	579.21万	0.00亿	0.000%
2026-08-13	34.180	33.390	34.610	33.330	-0.470	-1.388%	695.74万	0.00亿	0.000%
2026-08-12	33.680	33.860	34.380	33.580	-0.030	-0.089%	492.00万	0.00亿	0.000%
2026-08-11	34.090	33.890	34.410	33.560	-0.100	-0.294%	542.27万	0.00亿	0.000%
2026-08-10	34.450	33.990	34.490	33.580	-0.460	-1.335%	657.39万	0.00亿	0.000%
2026-08-07	34.540	34.450	34.680	33.410	-0.210	-0.606%	728.29万	0.00亿	0.000%
2026-08-06	34.900	34.660	35.670	34.420	-0.760	-2.146%	743.11万	0.00亿	0.000%
2026-08-05	35.380	35.420	36.430	34.880	0.840	2.429%	1,071.57万	0.00亿	0.000%
2026-08-04	33.570	34.580	34.780	33.570	1.080	3.224%	746.92万	0.00亿	0.000%
2026-08-03	33.350	33.500	34.090	33.350	0.240	0.722%	689.46万	0.00亿	0.000%
2026-07-31	31.890	33.260	34.350	31.890	2.080	6.671%	1,240.74万	0.00亿	0.000%
2026-07-30	31.380	31.180	32.510	31.030	0.070	0.225%	726.25万	0.00亿	0.000%
2026-07-29	30.430	31.110	31.280	29.940	0.770	2.538%	681.98万	0.00亿	0.000%
2026-07-28	30.080	30.340	30.890	30.030	-0.220	-0.720%	481.45万	0.00亿	0.000%
2026-07-27	29.930	30.560	30.650	29.380	0.630	2.105%	489.50万	0.00亿	0.000%
2026-07-24	30.390	29.930	30.750	29.780	-1.020	-3.296%	567.57万	0.00亿	0.000%
2026-07-23	31.480	30.950	32.020	30.380	-0.690	-2.181%	743.80万	0.00亿	0.000%
2026-07-22	33.030	31.640	33.080	31.470	-1.600	-4.813%	936.44万	0.00亿	0.000%
2026-07-21	32.120	33.240	33.530	31.990	0.800	2.466%	884.01万	0.00亿	0.000%
2026-07-20	32.350	32.440	32.920	31.080	0.660	2.077%	844.51万	0.00亿	0.000%
2026-07-17	33.580	31.780	34.590	31.730	-2.120	-6.254%	896.30万	0.00亿	0.000%
2026-07-16	33.870	33.900	35.330	33.560	0.720	2.170%	766.04万	0.00亿	0.000%
2026-07-15	32.930	33.180	33.660	32.530	0.350	1.066%	522.21万	0.00亿	0.000%
2026-07-14	34.170	32.830	34.480	32.240	-1.140	-3.356%	727.40万	0.00亿	0.000%
2026-07-13	35.340	33.970	35.850	33.940	-1.670	-4.686%	764.59万	0.00亿	0.000%
2026-07-10	34.930	35.640	37.550	34.660	0.710	2.033%	1,012.85万	0.00亿	0.000%
2026-07-09	34.580	34.930	35.120	33.780	0.270	0.779%	637.47万	0.00亿	0.000%
2026-07-08	33.870	34.660	34.870	33.300	0.880	2.605%	645.92万	0.00亿	0.000%
2026-07-07	34.870	33.780	35.070	33.530	-0.700	-2.030%	463.71万	0.00亿	0.000%
2026-07-06	35.930	34.480	36.280	34.380	-1.450	-4.036%	704.20万	0.00亿	0.000%
2026-07-03	35.540	35.930	36.960	35.090	0.840	2.394%	815.92万	0.00亿	0.000%
2026-07-02	36.020	35.090	36.330	34.990	-0.640	-1.791%	704.32万	0.00亿	0.000%
2026-07-01	35.420	35.730	36.350	35.030	0.300	0.847%	713.15万	0.00亿	0.000%
2026-06-30	34.010	35.430	36.200	33.850	1.460	4.298%	760.52万	0.00亿	0.000%
2026-06-29	33.640	33.970	35.270	33.480	0.710	2.135%	810.53万	0.00亿	0.000%
2026-06-26	34.450	33.260	34.580	33.210	-1.540	-4.425%	696.05万	0.00亿	0.000%
2026-06-25	36.590	34.800	36.590	34.280	-1.470	-4.053%	798.60万	0.00亿	0.000%
2026-06-24	36.580	36.270	36.890	35.830	-0.380	-1.037%	542.08万	0.00亿	0.000%
2026-06-23	37.920	36.650	37.930	36.430	-1.100	-2.914%	577.52万	0.00亿	0.000%
2026-06-22	37.880	37.750	38.160	36.310	-0.080	-0.211%	802.19万	0.00亿	0.000%
2026-06-18	37.380	37.830	38.150	37.080	0.210	0.558%	648.04万	0.00亿	0.000%
2026-06-17	36.490	37.620	37.700	36.050	0.550	1.484%	683.68万	0.00亿	0.000%
2026-06-16	36.160	37.070	37.470	35.500	0.910	2.517%	844.81万	0.00亿	0.000%
2026-06-15	35.550	36.160	36.330	35.530	0.740	2.089%	672.02万	0.00亿	0.000%
2026-06-12	35.880	35.420	37.210	34.960	-0.020	-0.056%	1,039.33万	0.00亿	0.000%
2026-06-11	37.200	35.440	37.540	35.000	-2.300	-6.094%	967.75万	0.00亿	0.000%
2026-06-10	38.780	37.740	39.830	37.130	-1.620	-4.116%	821.86万	0.00亿	0.000%
2026-06-09	39.050	39.360	39.640	37.480	0.280	0.716%	977.76万	0.00亿	0.000%
2026-06-08	36.050	39.080	39.950	35.930	1.890	5.082%	1,170.00万	0.00亿	0.000%
2026-06-05	36.980	37.190	38.080	36.010	0.350	0.950%	700.11万	0.00亿	0.000%
2026-06-04	38.060	36.840	38.060	36.440	-1.340	-3.510%	777.71万	0.00亿	0.000%
2026-06-03	39.190	38.180	39.670	37.920	-1.010	-2.577%	714.63万	0.00亿	0.000%
2026-06-02	40.380	39.190	40.750	39.090	-0.880	-2.196%	632.84万	0.00亿	0.000%
2026-06-01	39.320	40.070	41.350	39.280	0.980	2.507%	862.63万	0.00亿	0.000%
2026-05-29	41.930	39.090	42.380	38.890	-2.840	-6.773%	1,048.64万	0.00亿	0.000%
2026-05-28	42.840	41.930	42.840	40.110	-0.830	-1.941%	1,128.11万	0.00亿	0.000%
2026-05-27	43.580	42.760	44.660	42.630	-0.830	-1.904%	901.78万	0.00亿	0.000%
2026-05-26	43.280	43.590	44.470	42.400	-0.180	-0.411%	943.64万	0.00亿	0.000%
2026-05-25	44.480	43.770	44.730	43.310	-0.570	-1.286%	898.19万	0.00亿	0.000%
2026-05-22	44.120	44.340	44.580	42.860	0.770	1.767%	990.75万	0.00亿	0.000%
2026-05-21	44.990	43.570	46.070	43.530	-1.180	-2.637%	1,257.21万	0.00亿	0.000%
2026-05-20	44.950	44.750	46.240	44.510	-0.690	-1.518%	1,199.68万	0.00亿	0.000%
2026-05-19	44.200	45.440	45.440	43.790	1.500	3.414%	1,237.48万	0.00亿	0.000%
2026-05-18	42.430	43.940	44.380	42.280	1.390	3.267%	996.41万	0.00亿	0.000%
2026-05-15	42.180	42.550	43.860	42.140	0.460	1.093%	823.00万	0.00亿	0.000%
2026-05-14	43.980	42.090	44.220	42.090	-1.600	-3.662%	894.72万	0.00亿	0.000%
2026-05-13	42.130	43.690	43.800	41.730	1.330	3.140%	846.77万	0.00亿	0.000%
2026-05-12	43.480	42.360	43.690	42.230	-1.320	-3.022%	823.20万	0.00亿	0.000%
2026-05-11	43.940	43.680	44.110	43.080	0.020	0.046%	953.09万	0.00亿	0.000%
2026-05-08	43.670	43.660	44.470	43.440	-0.110	-0.251%	798.07万	0.00亿	0.000%
2026-05-07	43.060	43.770	43.990	42.390	0.810	1.885%	869.90万	0.00亿	0.000%
2026-05-06	42.750	42.960	43.430	42.660	0.580	1.369%	1,072.56万	0.00亿	0.000%
2026-04-30	40.170	42.380	42.780	40.160	2.020	5.005%	1,190.62万	0.00亿	0.000%
2026-04-29	39.370	40.360	40.440	39.290	0.750	1.893%	529.51万	0.00亿	0.000%
2026-04-28	41.030	39.610	41.030	39.360	-1.470	-3.578%	717.62万	0.00亿	0.000%
2026-04-27	40.320	41.080	41.470	39.900	0.800	1.986%	659.61万	0.00亿	0.000%
2026-04-24	40.560	40.280	40.660	39.560	-0.280	-0.690%	569.39万	0.00亿	0.000%
2026-04-23	41.290	40.560	41.700	40.270	-0.860	-2.076%	655.36万	0.00亿	0.000%
2026-04-22	40.430	41.420	41.490	40.110	0.900	2.221%	710.57万	0.00亿	0.000%
2026-04-21	41.390	40.520	41.440	39.750	-1.340	-3.201%	970.83万	0.00亿	0.000%
2026-04-20	41.480	41.860	42.090	41.330	0.510	1.233%	686.95万	0.00亿	0.000%
2026-04-17	41.530	41.350	41.750	41.280	-0.490	-1.171%	477.74万	0.00亿	0.000%
2026-04-16	41.210	41.840	41.860	41.050	0.990	2.424%	498.00万	0.00亿	0.000%
2026-04-15	41.660	40.850	41.880	40.790	-0.550	-1.329%	438.57万	0.00亿	0.000%
2026-04-14	41.070	41.400	41.760	40.910	0.880	2.172%	496.80万	0.00亿	0.000%
2026-04-13	40.050	40.520	40.920	39.910	0.220	0.546%	458.52万	0.00亿	0.000%
2026-04-10	40.290	40.300	41.010	40.250	0.400	1.003%	414.39万	0.00亿	0.000%
2026-04-09	40.440	39.900	40.740	39.780	-1.170	-2.849%	510.51万	0.00亿	0.000%
2026-04-08	39.260	41.070	41.130	39.260	0.000	0.000%	721.38万	0.00亿	0.000%
2026-04-07	38.650	38.060	38.760	37.910	0.000	0.000%	295.91万	0.00亿	0.000%
2026-04-03	38.380	38.110	38.560	37.780	0.000	0.000%	298.53万	0.00亿	0.000%
2026-04-02	38.990	38.140	39.070	37.900	0.000	0.000%	401.40万	0.00亿	0.000%
2026-04-01	39.150	39.310	39.500	38.760	0.000	0.000%	477.77万	0.00亿	0.000%