华海清科（688120）历史行情
以下为华海清科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 | 235.000 | 227.430 | 238.970 | 226.000 | -5.570 | -2.391% | 657.65万 | 15.14亿 | 1.325% |
| 2026-10-01 | 235.000 | 227.430 | 238.970 | 226.000 | -5.570 | -2.391% | 657.65万 | 15.14亿 | 1.325% |
| 2026-09-30 | 235.000 | 227.430 | 238.970 | 226.000 | -5.570 | -2.391% | 657.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 235.000 | 233.000 | 235.790 | 227.600 | -1.240 | -0.529% | 810.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 246.880 | 234.240 | 248.860 | 233.010 | -12.930 | -5.231% | 902.64万 | 0.00亿 | 0.000% |
| 2026-09-27 | 252.600 | 247.170 | 255.130 | 246.000 | -6.840 | -2.693% | 517.30万 | 12.95亿 | 1.042% |
| 2026-09-24 | 252.600 | 247.170 | 255.130 | 246.000 | -6.840 | -2.693% | 517.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 256.080 | 254.010 | 257.830 | 253.010 | -0.940 | -0.369% | 494.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 261.110 | 254.950 | 263.500 | 254.000 | -2.650 | -1.029% | 802.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 263.980 | 257.600 | 268.880 | 255.570 | -5.830 | -2.213% | 1,094.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 270.000 | 263.430 | 275.710 | 252.990 | -1.570 | -0.592% | 1,624.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 266.000 | 265.000 | 269.760 | 262.000 | -1.470 | -0.552% | 726.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 257.000 | 266.470 | 268.000 | 255.570 | 10.970 | 4.294% | 1,188.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 233.520 | 255.500 | 261.450 | 232.690 | 20.330 | 8.645% | 1,089.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 233.400 | 235.170 | 238.500 | 231.000 | -1.940 | -0.818% | 499.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 243.500 | 237.110 | 244.700 | 230.360 | -6.650 | -2.728% | 762.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 238.600 | 243.760 | 246.380 | 235.410 | 3.460 | 1.440% | 548.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 246.840 | 240.300 | 246.840 | 239.400 | -1.700 | -0.702% | 492.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 246.890 | 242.000 | 248.880 | 241.110 | -4.200 | -1.706% | 559.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 245.010 | 246.200 | 252.850 | 240.110 | 2.710 | 1.113% | 820.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 254.630 | 243.490 | 257.840 | 241.300 | -6.760 | -2.701% | 684.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 252.110 | 250.250 | 254.670 | 249.360 | -0.130 | -0.052% | 503.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 249.100 | 250.380 | 254.000 | 245.000 | -3.500 | -1.379% | 594.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 259.950 | 253.880 | 263.470 | 252.000 | -6.760 | -2.594% | 649.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 254.600 | 260.640 | 261.700 | 248.900 | 0.120 | 0.046% | 848.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 264.000 | 260.520 | 272.000 | 260.200 | -6.580 | -2.463% | 605.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 263.880 | 267.100 | 272.240 | 260.360 | 4.920 | 1.877% | 831.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 262.000 | 262.180 | 266.480 | 255.550 | -0.320 | -0.122% | 679.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 264.070 | 262.500 | 268.180 | 254.070 | -4.160 | -1.560% | 876.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 273.000 | 266.660 | 275.000 | 261.000 | -5.040 | -1.855% | 817.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 278.350 | 271.700 | 280.500 | 268.760 | -8.800 | -3.137% | 799.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 275.000 | 280.500 | 283.500 | 271.550 | 8.960 | 3.300% | 946.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 280.000 | 271.540 | 288.590 | 266.000 | -17.140 | -5.937% | 1,351.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 277.340 | 288.680 | 289.350 | 274.060 | 11.240 | 4.051% | 1,175.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 263.420 | 277.440 | 278.930 | 258.800 | 14.020 | 5.322% | 1,117.76万 | 0.00亿 | 0.000% |
| 2026-08-14 | 266.900 | 263.420 | 268.330 | 258.800 | 0.430 | 0.164% | 864.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 276.010 | 262.990 | 279.000 | 262.000 | -10.340 | -3.783% | 1,080.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 269.910 | 273.330 | 273.600 | 265.380 | 5.000 | 1.863% | 1,108.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 258.310 | 268.330 | 278.500 | 258.230 | 4.800 | 1.821% | 1,613.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 259.300 | 263.530 | 272.850 | 255.000 | 4.230 | 1.631% | 1,255.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 244.570 | 259.300 | 261.500 | 240.800 | 14.700 | 6.010% | 1,487.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 235.000 | 244.600 | 250.000 | 230.200 | 1.600 | 0.658% | 1,547.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 225.000 | 243.000 | 247.000 | 223.500 | 14.890 | 6.528% | 2,034.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 227.360 | 228.110 | 236.160 | 222.500 | 1.120 | 0.493% | 1,702.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 248.000 | 226.990 | 249.600 | 222.200 | -29.990 | -11.670% | 2,043.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 300.000 | 256.980 | 300.680 | 255.110 | -11.300 | -4.212% | 2,279.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 262.000 | 268.280 | 283.990 | 247.060 | -0.420 | -0.156% | 2,037.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 258.120 | 268.700 | 268.760 | 236.460 | 10.700 | 4.147% | 1,928.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 269.360 | 258.000 | 273.000 | 256.010 | -13.500 | -4.972% | 1,456.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 261.280 | 271.500 | 278.880 | 252.500 | 7.600 | 2.880% | 1,494.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 253.770 | 263.900 | 277.250 | 250.000 | 5.350 | 2.069% | 1,551.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 275.130 | 258.550 | 279.870 | 255.010 | -14.450 | -5.293% | 1,515.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 265.000 | 273.000 | 284.110 | 260.010 | -0.560 | -0.205% | 2,159.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 235.000 | 273.560 | 273.560 | 216.000 | 45.590 | 19.998% | 2,236.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 247.000 | 227.970 | 252.990 | 221.020 | -13.700 | -5.669% | 1,902.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 258.430 | 241.670 | 265.500 | 240.880 | -16.760 | -6.485% | 1,977.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 282.490 | 258.430 | 287.990 | 257.000 | -31.550 | -10.880% | 1,614.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 313.000 | 289.980 | 316.600 | 282.830 | -19.020 | -6.155% | 1,777.45万 | 0.00亿 | 0.000% |
| 2026-07-14 | 315.000 | 309.000 | 331.970 | 285.110 | -16.510 | -5.072% | 2,537.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 314.050 | 325.510 | 338.750 | 314.050 | 0.910 | 0.280% | 1,956.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 342.920 | 324.600 | 374.850 | 324.000 | -19.400 | -5.640% | 2,250.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 300.000 | 344.000 | 348.000 | 292.510 | 49.000 | 16.610% | 1,916.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 276.000 | 295.000 | 298.000 | 262.500 | 19.000 | 6.884% | 1,874.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 262.050 | 276.000 | 284.840 | 259.460 | 7.000 | 2.602% | 1,679.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 272.000 | 269.000 | 277.740 | 256.000 | 1.500 | 0.561% | 1,730.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 272.570 | 267.500 | 279.660 | 259.000 | -13.500 | -4.804% | 2,253.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 307.860 | 281.000 | 312.930 | 275.980 | -49.000 | -14.848% | 2,441.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 322.190 | 330.000 | 356.640 | 320.000 | 7.820 | 2.427% | 1,900.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 330.000 | 322.180 | 332.550 | 303.010 | 5.860 | 1.853% | 2,073.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 264.930 | 316.320 | 316.320 | 264.200 | 52.720 | 20.000% | 1,832.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 250.000 | 263.600 | 265.990 | 246.200 | 11.100 | 4.396% | 1,360.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 248.000 | 252.500 | 257.960 | 244.260 | 10.010 | 4.128% | 1,330.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 230.520 | 242.490 | 246.000 | 228.000 | 11.480 | 4.969% | 1,330.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 231.820 | 231.010 | 240.790 | 225.010 | -4.090 | -1.740% | 1,262.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 230.500 | 235.100 | 237.500 | 223.350 | 8.240 | 3.632% | 1,667.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 225.060 | 226.860 | 232.330 | 220.450 | 4.550 | 2.047% | 1,605.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 196.000 | 222.310 | 222.880 | 196.000 | 21.130 | 10.503% | 1,989.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 200.000 | 201.180 | 205.500 | 193.880 | 1.850 | 0.928% | 1,496.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 186.000 | 199.330 | 200.680 | 183.000 | 15.330 | 8.332% | 1,746.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 193.680 | 184.000 | 198.890 | 183.200 | -2.740 | -1.467% | 1,927.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 180.310 | 186.740 | 192.800 | 180.000 | 4.520 | 2.481% | 1,427.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 180.000 | 182.220 | 189.480 | 178.560 | 0.079 | 0.043% | 1,428.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 175.565 | 182.141 | 182.642 | 173.556 | 10.644 | 6.207% | 837.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 167.709 | 171.497 | 177.624 | 166.672 | -5.497 | -3.106% | 760.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 179.139 | 176.994 | 184.114 | 174.850 | -5.062 | -2.780% | 816.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 173.885 | 182.056 | 184.515 | 173.420 | 5.162 | 2.918% | 851.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 175.207 | 176.894 | 183.113 | 172.462 | 2.216 | 1.269% | 1,009.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 174.850 | 174.678 | 178.410 | 169.975 | 0.042 | 0.024% | 841.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 186.287 | 174.636 | 186.287 | 173.277 | -11.859 | -6.359% | 1,153.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 196.295 | 186.495 | 199.512 | 183.342 | -9.443 | -4.819% | 1,301.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 200.341 | 195.938 | 201.914 | 192.771 | -5.347 | -2.656% | 1,294.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 207.875 | 201.285 | 216.246 | 200.641 | -9.178 | -4.361% | 1,153.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 209.505 | 210.463 | 215.195 | 202.250 | -0.129 | -0.061% | 1,351.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 196.238 | 210.592 | 217.511 | 189.147 | 13.382 | 6.786% | 1,407.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 202.650 | 197.210 | 206.989 | 191.291 | -2.659 | -1.330% | 1,312.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 215.739 | 199.869 | 223.452 | 199.869 | -12.867 | -6.048% | 1,601.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 200.584 | 212.736 | 215.374 | 200.584 | 14.582 | 7.359% | 1,251.27万 | 0.00亿 | 0.000% |
| 2026-05-19 | 194.258 | 198.154 | 201.370 | 187.717 | 3.289 | 1.688% | 1,175.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 194.758 | 194.865 | 204.644 | 190.576 | 3.924 | 2.055% | 1,540.97万 | 0.00亿 | 0.000% |
| 2026-05-15 | 180.569 | 190.941 | 206.074 | 177.488 | 12.159 | 6.801% | 1,589.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 179.082 | 178.782 | 183.700 | 171.397 | -0.150 | -0.084% | 976.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 160.553 | 178.932 | 183.142 | 159.760 | 11.130 | 6.633% | 1,569.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 147.186 | 167.802 | 169.846 | 144.920 | 20.194 | 13.681% | 1,539.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 141.989 | 147.608 | 150.545 | 141.231 | 7.828 | 5.600% | 815.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 141.253 | 139.780 | 142.103 | 136.949 | -3.353 | -2.343% | 593.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 139.065 | 143.133 | 144.276 | 138.543 | 5.226 | 3.790% | 723.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 146.878 | 137.907 | 148.394 | 137.678 | -2.938 | -2.086% | 1,088.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 137.064 | 140.845 | 142.396 | 137.064 | 3.024 | 2.194% | 815.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 138.622 | 137.821 | 141.174 | 133.389 | -0.887 | -0.639% | 673.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 138.150 | 138.708 | 144.820 | 134.962 | 0.315 | 0.228% | 703.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 133.454 | 138.393 | 140.716 | 130.795 | 7.556 | 5.775% | 881.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 131.231 | 130.837 | 134.369 | 128.386 | -0.680 | -0.517% | 614.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 133.032 | 131.517 | 135.034 | 130.280 | -5.218 | -3.816% | 573.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 135.891 | 136.735 | 137.435 | 133.246 | 1.065 | 0.785% | 444.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 133.432 | 135.670 | 137.357 | 132.675 | 0.787 | 0.583% | 418.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 133.890 | 134.883 | 136.249 | 130.552 | -0.022 | -0.016% | 440.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 134.819 | 134.905 | 135.620 | 130.530 | -0.271 | -0.200% | 417.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 132.246 | 135.176 | 136.520 | 130.173 | 4.296 | 3.282% | 571.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 132.675 | 130.880 | 135.034 | 129.872 | -0.258 | -0.197% | 611.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 129.301 | 131.138 | 133.225 | 129.115 | 3.403 | 2.664% | 454.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 129.579 | 127.735 | 131.080 | 127.292 | -3.152 | -2.408% | 411.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 131.960 | 130.887 | 135.176 | 130.745 | 0.972 | 0.748% | 404.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 125.998 | 129.915 | 133.161 | 125.283 | 2.559 | 2.009% | 469.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 124.097 | 127.356 | 127.485 | 122.896 | 7.606 | 6.352% | 421.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 121.952 | 119.750 | 123.417 | 119.221 | 0.000 | 0.000% | 320.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 123.317 | 121.573 | 125.040 | 120.522 | 0.000 | 0.000% | 250.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 124.811 | 122.595 | 125.448 | 121.666 | 0.000 | 0.000% | 284.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 127.671 | 124.911 | 128.378 | 124.332 | 0.000 | 0.000% | 379.19万 | 0.00亿 | 0.000% |