华大智造（688114）历史行情

以下为华大智造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
2026-10-02	71.500	71.900	74.790	70.260	0.310	0.433%	1,089.77万	7.93亿	2.622%
2026-10-01	71.500	71.900	74.790	70.260	0.310	0.433%	1,089.77万	7.93亿	2.622%
2026-09-30	71.500	71.900	74.790	70.260	0.310	0.433%	1,089.77万	0.00亿	0.000%
2026-09-29	73.000	71.590	74.630	70.230	-1.250	-1.716%	1,001.94万	0.00亿	0.000%
2026-09-28	75.510	72.840	76.510	72.020	-2.100	-2.802%	1,000.07万	0.00亿	0.000%
2026-09-27	74.900	74.940	79.720	74.100	-0.400	-0.531%	1,085.26万	8.33亿	2.611%
2026-09-24	74.900	74.940	79.720	74.100	-0.400	-0.531%	1,085.26万	0.00亿	0.000%
2026-09-23	73.900	75.340	76.740	73.510	1.340	1.811%	693.65万	0.00亿	0.000%
2026-09-22	72.930	74.000	76.000	71.810	0.890	1.217%	1,173.58万	0.00亿	0.000%
2026-09-21	72.030	73.110	74.550	71.080	1.140	1.584%	1,445.95万	0.00亿	0.000%
2026-09-18	67.500	71.970	75.000	67.500	5.720	8.634%	1,801.35万	0.00亿	0.000%
2026-09-17	64.000	66.250	68.830	62.890	3.140	4.975%	1,369.65万	0.00亿	0.000%
2026-09-16	60.990	63.110	63.780	60.300	3.030	5.043%	771.09万	0.00亿	0.000%
2026-09-15	58.770	60.080	62.450	58.110	1.580	2.701%	911.70万	0.00亿	0.000%
2026-09-14	54.000	58.500	59.070	53.370	4.180	7.695%	813.56万	0.00亿	0.000%
2026-09-11	55.950	54.320	56.100	53.300	-1.630	-2.913%	439.44万	0.00亿	0.000%
2026-09-10	57.000	55.950	57.490	55.700	-1.540	-2.679%	410.28万	0.00亿	0.000%
2026-09-09	58.500	57.490	59.860	57.490	-1.660	-2.806%	731.55万	0.00亿	0.000%
2026-09-08	57.390	59.150	59.660	56.500	1.930	3.373%	1,058.18万	0.00亿	0.000%
2026-09-07	58.040	57.220	58.540	56.900	-0.740	-1.277%	547.15万	0.00亿	0.000%
2026-09-04	59.370	57.960	59.950	57.620	-0.870	-1.479%	469.03万	0.00亿	0.000%
2026-09-03	59.310	58.830	60.860	58.470	-0.680	-1.143%	544.88万	0.00亿	0.000%
2026-09-02	60.710	59.510	61.120	59.050	-1.440	-2.363%	669.89万	0.00亿	0.000%
2026-09-01	62.000	60.950	62.900	60.450	-1.670	-2.667%	774.48万	0.00亿	0.000%
2026-08-31	63.500	62.620	63.700	61.870	-1.470	-2.294%	954.21万	0.00亿	0.000%
2026-08-28	69.000	64.090	71.070	63.890	-5.410	-7.784%	1,282.00万	0.00亿	0.000%
2026-08-27	65.660	69.500	71.000	65.660	2.960	4.448%	1,437.09万	0.00亿	0.000%
2026-08-26	70.000	66.540	70.970	65.450	-2.640	-3.816%	1,376.69万	0.00亿	0.000%
2026-08-25	69.210	69.180	71.900	67.170	-1.380	-1.956%	1,549.40万	0.00亿	0.000%
2026-08-24	74.970	70.560	75.990	69.440	-4.230	-5.656%	2,438.50万	0.00亿	0.000%
2026-08-21	69.050	74.790	80.500	68.100	5.680	8.219%	3,179.34万	0.00亿	0.000%
2026-08-20	64.000	69.110	69.110	64.000	11.520	20.003%	690.97万	0.00亿	0.000%
2026-08-19	62.440	57.590	63.330	57.520	-5.110	-8.150%	1,081.58万	0.00亿	0.000%
2026-08-18	64.100	62.700	64.600	62.110	-1.890	-2.926%	916.35万	0.00亿	0.000%
2026-08-17	67.010	64.590	67.470	64.080	-2.410	-3.597%	1,005.39万	0.00亿	0.000%
2026-08-14	69.770	67.000	69.770	65.800	-3.290	-4.681%	1,275.23万	0.00亿	0.000%
2026-08-13	63.920	70.290	73.300	62.060	6.370	9.966%	2,175.19万	0.00亿	0.000%
2026-08-12	63.840	63.920	67.500	63.470	-1.080	-1.662%	1,286.90万	0.00亿	0.000%
2026-08-11	60.040	65.000	68.000	59.800	3.360	5.451%	2,056.51万	0.00亿	0.000%
2026-08-10	55.460	61.640	64.580	55.350	7.810	14.509%	2,054.61万	0.00亿	0.000%
2026-08-07	49.530	53.830	54.170	48.680	3.920	7.854%	803.23万	0.00亿	0.000%
2026-08-06	51.340	49.910	51.770	49.830	-1.940	-3.742%	446.67万	0.00亿	0.000%
2026-08-05	50.190	51.850	53.680	50.000	1.660	3.307%	606.99万	0.00亿	0.000%
2026-08-04	50.200	50.190	50.930	49.990	0.420	0.844%	379.27万	0.00亿	0.000%
2026-08-03	49.800	49.770	50.850	49.080	-0.050	-0.100%	333.88万	0.00亿	0.000%
2026-07-31	47.600	49.820	51.170	47.600	2.430	5.128%	633.49万	0.00亿	0.000%
2026-07-30	48.340	47.390	49.130	46.910	-1.310	-2.690%	348.14万	0.00亿	0.000%
2026-07-29	47.650	48.700	48.920	46.800	1.050	2.204%	405.14万	0.00亿	0.000%
2026-07-28	49.000	47.650	49.430	47.290	-1.790	-3.621%	367.38万	0.00亿	0.000%
2026-07-27	47.400	49.440	49.580	47.000	2.330	4.946%	405.43万	0.00亿	0.000%
2026-07-24	48.000	47.110	48.800	47.110	-1.150	-2.383%	304.47万	0.00亿	0.000%
2026-07-23	49.000	48.260	49.180	48.150	-0.870	-1.771%	286.03万	0.00亿	0.000%
2026-07-22	49.010	49.130	50.380	48.650	-0.370	-0.747%	413.49万	0.00亿	0.000%
2026-07-21	48.290	49.500	49.780	47.890	0.380	0.774%	467.48万	0.00亿	0.000%
2026-07-20	47.810	49.120	49.440	47.650	1.050	2.184%	498.18万	0.00亿	0.000%
2026-07-17	52.320	48.070	52.680	48.050	-4.610	-8.751%	691.69万	0.00亿	0.000%
2026-07-16	52.010	52.680	54.700	51.600	-0.320	-0.604%	618.57万	0.00亿	0.000%
2026-07-15	52.190	53.000	53.930	51.070	0.960	1.845%	713.36万	0.00亿	0.000%
2026-07-14	52.400	52.040	53.380	51.250	-0.560	-1.065%	549.52万	0.00亿	0.000%
2026-07-13	55.780	52.600	57.140	52.450	-3.900	-6.903%	691.66万	0.00亿	0.000%
2026-07-10	55.740	56.500	58.880	55.410	0.620	1.110%	828.60万	0.00亿	0.000%
2026-07-09	53.560	55.880	56.380	53.300	1.500	2.758%	615.34万	0.00亿	0.000%
2026-07-08	54.000	54.380	54.760	53.220	0.290	0.536%	539.07万	0.00亿	0.000%
2026-07-07	56.000	54.090	56.770	54.070	-2.390	-4.232%	717.41万	0.00亿	0.000%
2026-07-06	57.790	56.480	59.790	55.840	-2.510	-4.255%	1,209.05万	0.00亿	0.000%
2026-07-03	51.330	58.990	61.390	50.920	7.080	13.639%	1,516.26万	0.00亿	0.000%
2026-07-02	53.140	51.910	56.860	51.750	-0.260	-0.498%	805.66万	0.00亿	0.000%
2026-07-01	50.520	52.170	52.800	49.570	1.090	2.134%	616.94万	0.00亿	0.000%
2026-06-30	50.800	51.080	51.810	50.180	0.150	0.295%	526.73万	0.00亿	0.000%
2026-06-29	47.550	50.930	50.990	47.000	2.660	5.511%	634.44万	0.00亿	0.000%
2026-06-26	50.500	48.270	50.860	48.010	-2.200	-4.359%	507.05万	0.00亿	0.000%
2026-06-25	49.210	50.470	51.150	48.610	0.910	1.836%	469.23万	0.00亿	0.000%
2026-06-24	50.500	49.560	51.200	49.540	-0.760	-1.510%	414.20万	0.00亿	0.000%
2026-06-23	50.700	50.320	52.430	50.230	-0.370	-0.730%	510.18万	0.00亿	0.000%
2026-06-22	50.700	50.690	50.770	48.140	0.790	1.583%	509.80万	0.00亿	0.000%
2026-06-18	49.040	49.900	50.700	48.600	0.860	1.754%	501.00万	0.00亿	0.000%
2026-06-17	48.860	49.040	49.840	48.270	0.080	0.163%	413.82万	0.00亿	0.000%
2026-06-16	49.650	48.960	49.650	48.070	-0.470	-0.951%	481.50万	0.00亿	0.000%
2026-06-15	50.660	49.430	52.520	49.220	-2.470	-4.759%	701.07万	0.00亿	0.000%
2026-06-12	47.450	51.900	52.440	47.360	6.010	13.097%	1,329.95万	0.00亿	0.000%
2026-06-11	45.840	45.890	47.330	45.000	-0.370	-0.800%	493.13万	0.00亿	0.000%
2026-06-10	46.100	46.260	46.880	44.880	-0.970	-2.054%	441.19万	0.00亿	0.000%
2026-06-09	47.390	47.230	47.730	45.330	0.040	0.085%	491.33万	0.00亿	0.000%
2026-06-08	49.800	47.190	51.490	46.770	-2.410	-4.859%	683.66万	0.00亿	0.000%
2026-06-05	49.700	49.600	54.180	49.400	1.740	3.636%	836.88万	0.00亿	0.000%
2026-06-04	47.790	47.860	50.400	47.590	-0.310	-0.644%	469.45万	0.00亿	0.000%
2026-06-03	48.990	48.170	49.390	47.800	-0.830	-1.694%	382.31万	0.00亿	0.000%
2026-06-02	48.540	49.000	50.170	46.700	0.170	0.348%	506.67万	0.00亿	0.000%
2026-06-01	49.130	48.830	49.760	47.000	-1.670	-3.307%	643.86万	0.00亿	0.000%
2026-05-29	52.000	50.500	53.460	50.180	-1.510	-2.903%	477.37万	0.00亿	0.000%
2026-05-28	51.950	52.010	52.700	50.100	-0.480	-0.914%	426.73万	0.00亿	0.000%
2026-05-27	53.460	52.490	54.310	51.710	-0.940	-1.759%	431.70万	0.00亿	0.000%
2026-05-26	53.990	53.430	54.740	52.480	-1.110	-2.035%	444.05万	0.00亿	0.000%
2026-05-25	52.500	54.540	55.930	52.500	1.410	2.654%	513.87万	0.00亿	0.000%
2026-05-22	52.500	53.130	53.510	51.500	-0.480	-0.895%	523.03万	0.00亿	0.000%
2026-05-21	54.670	53.610	56.310	53.400	-1.330	-2.421%	654.15万	0.00亿	0.000%
2026-05-20	52.970	54.940	55.520	52.400	1.570	2.942%	551.67万	0.00亿	0.000%
2026-05-19	52.400	53.370	54.270	51.900	0.880	1.677%	419.92万	0.00亿	0.000%
2026-05-18	51.660	52.490	53.280	51.200	0.070	0.134%	410.49万	0.00亿	0.000%
2026-05-15	50.500	52.420	53.880	50.380	1.840	3.638%	696.79万	0.00亿	0.000%
2026-05-14	51.690	50.580	52.500	50.230	-1.070	-2.072%	477.04万	0.00亿	0.000%
2026-05-13	51.400	51.650	52.000	51.060	-0.140	-0.270%	347.35万	0.00亿	0.000%
2026-05-12	53.490	51.790	53.490	51.700	-1.940	-3.611%	432.61万	0.00亿	0.000%
2026-05-11	52.700	53.730	54.440	51.590	1.030	1.954%	642.92万	0.00亿	0.000%
2026-05-08	52.500	52.700	54.760	52.090	0.040	0.076%	578.46万	0.00亿	0.000%
2026-05-07	51.060	52.660	52.750	51.060	1.610	3.154%	410.29万	0.00亿	0.000%
2026-05-06	51.200	51.050	52.680	50.930	0.050	0.098%	416.99万	0.00亿	0.000%
2026-04-30	52.460	51.000	52.600	50.660	-1.450	-2.765%	452.93万	0.00亿	0.000%
2026-04-29	52.460	52.450	53.730	52.110	-0.330	-0.625%	347.64万	0.00亿	0.000%
2026-04-28	52.750	52.780	54.370	52.650	-0.810	-1.511%	598.25万	0.00亿	0.000%
2026-04-27	48.300	53.590	54.460	47.790	5.290	10.952%	953.25万	0.00亿	0.000%
2026-04-24	47.960	48.300	48.710	47.230	-0.300	-0.617%	461.93万	0.00亿	0.000%
2026-04-23	48.060	48.600	48.820	47.180	0.190	0.392%	442.65万	0.00亿	0.000%
2026-04-22	47.670	48.410	48.870	47.360	0.740	1.552%	299.01万	0.00亿	0.000%
2026-04-21	48.600	47.670	48.860	47.230	-0.890	-1.833%	337.63万	0.00亿	0.000%
2026-04-20	48.700	48.560	49.680	47.000	-1.000	-2.018%	539.01万	0.00亿	0.000%
2026-04-17	50.900	49.560	51.190	49.560	-1.740	-3.392%	418.91万	0.00亿	0.000%
2026-04-16	51.070	51.300	51.500	50.680	0.220	0.431%	193.63万	0.00亿	0.000%
2026-04-15	51.700	51.080	52.680	50.910	0.060	0.118%	279.31万	0.00亿	0.000%
2026-04-14	51.000	51.020	51.470	50.270	0.540	1.070%	217.22万	0.00亿	0.000%
2026-04-13	50.770	50.480	51.020	50.310	-0.570	-1.117%	201.74万	0.00亿	0.000%
2026-04-10	49.820	51.050	51.980	49.820	1.390	2.799%	305.50万	0.00亿	0.000%
2026-04-09	51.380	49.660	51.490	49.650	-2.070	-4.002%	259.14万	0.00亿	0.000%
2026-04-08	48.840	51.730	51.740	48.530	3.880	8.109%	419.55万	0.00亿	0.000%
2026-04-07	48.240	47.850	48.770	47.470	0.000	0.000%	193.31万	0.00亿	0.000%
2026-04-03	49.710	48.240	49.870	48.200	0.000	0.000%	208.30万	0.00亿	0.000%
2026-04-02	50.300	49.900	50.640	49.540	0.000	0.000%	272.71万	0.00亿	0.000%
2026-04-01	50.110	50.510	50.710	49.130	0.000	0.000%	273.30万	0.00亿	0.000%