华强科技（688151）历史行情

以下为华强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
2026-10-02	16.730	16.650	16.870	16.570	0.010	0.060%	203.90万	0.34亿	0.592%
2026-10-01	16.730	16.650	16.870	16.570	0.010	0.060%	203.90万	0.34亿	0.592%
2026-09-30	16.730	16.650	16.870	16.570	0.010	0.060%	203.90万	0.00亿	0.000%
2026-09-29	16.600	16.640	16.750	16.490	0.040	0.241%	150.06万	0.00亿	0.000%
2026-09-28	16.950	16.600	17.060	16.450	-0.480	-2.810%	294.08万	0.00亿	0.000%
2026-09-27	16.990	17.080	17.190	16.870	0.080	0.471%	282.44万	0.48亿	0.820%
2026-09-24	16.990	17.080	17.190	16.870	0.080	0.471%	282.44万	0.00亿	0.000%
2026-09-23	17.260	17.000	17.270	16.960	-0.220	-1.278%	263.23万	0.00亿	0.000%
2026-09-22	17.500	17.220	17.500	17.130	-0.200	-1.148%	353.08万	0.00亿	0.000%
2026-09-21	16.820	17.420	17.490	16.710	0.730	4.374%	514.96万	0.00亿	0.000%
2026-09-18	16.300	16.690	16.940	16.300	0.410	2.518%	335.25万	0.00亿	0.000%
2026-09-17	16.290	16.280	16.600	16.200	-0.130	-0.792%	292.26万	0.00亿	0.000%
2026-09-16	16.110	16.410	16.530	15.980	0.250	1.547%	343.97万	0.00亿	0.000%
2026-09-15	16.980	16.160	17.100	16.160	-0.980	-5.718%	608.19万	0.00亿	0.000%
2026-09-14	17.820	17.140	17.960	16.900	-0.680	-3.816%	810.95万	0.00亿	0.000%
2026-09-11	16.400	17.820	18.160	16.400	1.260	7.609%	1,181.98万	0.00亿	0.000%
2026-09-10	16.800	16.560	17.110	16.520	-0.400	-2.358%	325.67万	0.00亿	0.000%
2026-09-09	16.530	16.960	17.260	16.340	0.500	3.038%	607.45万	0.00亿	0.000%
2026-09-08	16.280	16.460	16.520	16.210	0.130	0.796%	235.07万	0.00亿	0.000%
2026-09-07	16.600	16.330	16.810	16.260	-0.310	-1.863%	249.76万	0.00亿	0.000%
2026-09-04	16.480	16.640	17.030	16.460	0.070	0.422%	423.73万	0.00亿	0.000%
2026-09-03	16.840	16.570	16.980	16.420	-0.410	-2.415%	486.85万	0.00亿	0.000%
2026-09-02	16.400	16.980	17.520	16.350	0.530	3.222%	809.98万	0.00亿	0.000%
2026-09-01	16.120	16.450	16.470	16.040	0.330	2.047%	294.80万	0.00亿	0.000%
2026-08-31	15.900	16.120	16.170	15.790	0.090	0.561%	189.31万	0.00亿	0.000%
2026-08-28	16.140	16.030	16.170	16.000	-0.060	-0.373%	143.63万	0.00亿	0.000%
2026-08-27	15.890	16.090	16.120	15.850	0.110	0.688%	200.53万	0.00亿	0.000%
2026-08-26	15.920	15.980	16.160	15.750	0.010	0.063%	213.68万	0.00亿	0.000%
2026-08-25	15.740	15.970	16.220	15.540	0.340	2.175%	259.62万	0.00亿	0.000%
2026-08-24	15.810	15.630	16.030	15.410	-0.280	-1.760%	236.25万	0.00亿	0.000%
2026-08-21	16.350	15.910	16.350	15.860	-0.480	-2.929%	264.99万	0.00亿	0.000%
2026-08-20	16.100	16.390	16.480	16.020	0.500	3.147%	277.06万	0.00亿	0.000%
2026-08-19	16.630	15.890	16.630	15.850	-0.780	-4.679%	334.02万	0.00亿	0.000%
2026-08-18	16.900	16.670	17.120	16.500	-0.240	-1.419%	321.05万	0.00亿	0.000%
2026-08-17	16.600	16.910	16.910	16.530	0.190	1.136%	323.00万	0.00亿	0.000%
2026-08-14	16.690	16.720	16.940	16.470	0.090	0.541%	330.18万	0.00亿	0.000%
2026-08-13	16.900	16.630	17.180	16.620	-0.320	-1.888%	496.66万	0.00亿	0.000%
2026-08-12	16.900	16.950	17.120	16.820	0.000	0.000%	400.39万	0.00亿	0.000%
2026-08-11	17.000	16.950	17.170	16.690	-0.490	-2.810%	790.17万	0.00亿	0.000%
2026-08-10	16.340	17.440	17.760	16.250	1.030	6.277%	1,196.81万	0.00亿	0.000%
2026-08-07	16.100	16.410	16.410	15.790	0.330	2.052%	532.60万	0.00亿	0.000%
2026-08-06	16.040	16.080	16.280	15.830	-0.100	-0.618%	388.53万	0.00亿	0.000%
2026-08-05	16.150	16.180	16.240	16.000	-0.100	-0.614%	500.49万	0.00亿	0.000%
2026-08-04	16.000	16.280	16.280	15.830	0.320	2.005%	446.43万	0.00亿	0.000%
2026-08-03	16.000	15.960	16.040	15.760	-0.050	-0.312%	398.63万	0.00亿	0.000%
2026-07-31	15.500	16.010	16.170	15.320	0.400	2.562%	595.81万	0.00亿	0.000%
2026-07-30	15.980	15.610	16.540	15.550	-0.450	-2.802%	705.54万	0.00亿	0.000%
2026-07-29	15.880	16.060	16.390	15.860	-0.040	-0.248%	601.96万	0.00亿	0.000%
2026-07-28	16.600	16.100	16.660	16.000	-0.940	-5.516%	805.46万	0.00亿	0.000%
2026-07-27	16.120	17.040	17.880	15.780	0.220	1.308%	1,438.85万	0.00亿	0.000%
2026-07-24	14.500	16.820	17.500	14.500	2.170	14.812%	1,477.03万	0.00亿	0.000%
2026-07-23	14.050	14.650	15.170	14.050	0.860	6.236%	563.99万	0.00亿	0.000%
2026-07-22	13.780	13.790	14.110	13.680	-0.190	-1.359%	253.22万	0.00亿	0.000%
2026-07-21	14.350	13.980	14.410	13.680	-0.350	-2.442%	371.53万	0.00亿	0.000%
2026-07-20	14.700	14.330	14.990	13.980	-0.130	-0.899%	272.64万	0.00亿	0.000%
2026-07-17	15.190	14.460	15.360	14.420	-0.770	-5.056%	318.91万	0.00亿	0.000%
2026-07-16	15.300	15.230	15.590	15.070	-0.220	-1.424%	247.36万	0.00亿	0.000%
2026-07-15	15.320	15.450	15.540	14.990	0.310	2.048%	224.66万	0.00亿	0.000%
2026-07-14	14.910	15.140	15.150	14.650	0.230	1.543%	196.13万	0.00亿	0.000%
2026-07-13	15.400	14.910	15.720	14.850	-0.480	-3.119%	204.52万	0.00亿	0.000%
2026-07-10	15.210	15.390	15.750	14.700	0.430	2.874%	252.39万	0.00亿	0.000%
2026-07-09	14.920	14.960	15.050	14.630	-0.030	-0.200%	191.05万	0.00亿	0.000%
2026-07-08	15.140	14.990	15.140	14.810	-0.100	-0.663%	154.63万	0.00亿	0.000%
2026-07-07	15.560	15.090	15.660	14.990	-0.510	-3.269%	208.99万	0.00亿	0.000%
2026-07-06	15.780	15.600	16.020	15.560	-0.190	-1.203%	203.46万	0.00亿	0.000%
2026-07-03	15.500	15.790	15.920	15.500	0.340	2.201%	293.66万	0.00亿	0.000%
2026-07-02	15.430	15.450	15.880	15.360	-0.060	-0.387%	242.87万	0.00亿	0.000%
2026-07-01	14.780	15.510	15.580	14.780	0.640	4.304%	269.83万	0.00亿	0.000%
2026-06-30	14.610	14.870	14.940	14.540	0.190	1.294%	215.68万	0.00亿	0.000%
2026-06-29	14.700	14.680	14.860	14.310	-0.110	-0.744%	202.22万	0.00亿	0.000%
2026-06-26	15.160	14.790	15.230	14.660	-0.460	-3.016%	217.59万	0.00亿	0.000%
2026-06-25	15.510	15.250	15.560	15.040	-0.380	-2.431%	214.29万	0.00亿	0.000%
2026-06-24	16.000	15.630	16.240	15.550	-0.440	-2.738%	186.11万	0.00亿	0.000%
2026-06-23	15.790	16.070	16.310	15.790	0.080	0.500%	143.55万	0.00亿	0.000%
2026-06-22	15.970	15.990	16.100	15.430	-0.010	-0.062%	191.44万	0.00亿	0.000%
2026-06-18	16.050	16.000	16.230	15.770	0.016	0.100%	158.55万	0.00亿	0.000%
2026-06-17	16.214	15.984	16.374	15.894	-0.390	-2.382%	196.61万	0.00亿	0.000%
2026-06-16	16.484	16.374	16.524	16.174	-0.020	-0.122%	182.65万	0.00亿	0.000%
2026-06-15	16.354	16.394	16.644	16.244	0.040	0.245%	207.10万	0.00亿	0.000%
2026-06-12	16.454	16.354	16.644	16.144	0.110	0.677%	224.41万	0.00亿	0.000%
2026-06-11	16.474	16.244	16.744	15.674	-0.410	-2.462%	462.48万	0.00亿	0.000%
2026-06-10	16.184	16.654	17.424	16.184	0.310	1.897%	360.54万	0.00亿	0.000%
2026-06-09	16.764	16.344	16.764	16.204	-0.020	-0.122%	97.58万	0.00亿	0.000%
2026-06-08	16.324	16.364	16.784	16.124	-0.420	-2.502%	166.40万	0.00亿	0.000%
2026-06-05	16.934	16.784	17.044	16.564	0.080	0.479%	103.97万	0.00亿	0.000%
2026-06-04	16.904	16.704	17.054	16.574	-0.310	-1.822%	119.19万	0.00亿	0.000%
2026-06-03	17.044	17.014	17.264	16.814	-0.030	-0.176%	177.04万	0.00亿	0.000%
2026-06-02	17.404	17.044	17.504	16.894	-0.460	-2.628%	162.55万	0.00亿	0.000%
2026-06-01	17.244	17.504	17.644	17.244	0.250	1.449%	101.14万	0.00亿	0.000%
2026-05-29	17.634	17.254	17.894	17.234	-0.510	-2.871%	136.57万	0.00亿	0.000%
2026-05-28	17.654	17.764	17.854	17.394	0.040	0.226%	151.02万	0.00亿	0.000%
2026-05-27	18.254	17.724	18.504	17.674	-0.590	-3.222%	195.77万	0.00亿	0.000%
2026-05-26	18.804	18.314	18.804	18.094	-0.490	-2.606%	200.59万	0.00亿	0.000%
2026-05-25	18.984	18.804	19.114	18.644	-0.180	-0.948%	136.99万	0.00亿	0.000%
2026-05-22	18.894	18.984	19.124	18.594	0.160	0.850%	194.06万	0.00亿	0.000%
2026-05-21	19.364	18.824	19.664	18.764	-0.580	-2.989%	194.21万	0.00亿	0.000%
2026-05-20	19.804	19.404	19.804	19.374	-0.410	-2.069%	186.67万	0.00亿	0.000%
2026-05-19	19.734	19.814	19.914	19.544	0.070	0.355%	180.76万	0.00亿	0.000%
2026-05-18	19.824	19.744	20.024	19.704	-0.180	-0.903%	121.86万	0.00亿	0.000%
2026-05-15	20.004	19.924	20.274	19.784	-0.100	-0.499%	181.86万	0.00亿	0.000%
2026-05-14	20.704	20.024	20.754	19.974	-0.580	-2.815%	199.33万	0.00亿	0.000%
2026-05-13	20.644	20.604	20.674	20.244	-0.030	-0.145%	208.45万	0.00亿	0.000%
2026-05-12	20.554	20.634	20.984	20.154	0.080	0.389%	309.47万	0.00亿	0.000%
2026-05-11	20.844	20.554	20.844	20.394	-0.150	-0.724%	217.66万	0.00亿	0.000%
2026-05-08	20.384	20.704	20.824	20.314	0.280	1.371%	201.00万	0.00亿	0.000%
2026-05-07	20.494	20.424	20.544	20.164	-0.020	-0.098%	217.37万	0.00亿	0.000%
2026-05-06	19.664	20.444	20.584	19.664	0.670	3.388%	386.19万	0.00亿	0.000%
2026-04-30	19.584	19.774	19.814	19.544	0.170	0.867%	201.40万	0.00亿	0.000%
2026-04-29	19.294	19.604	19.634	19.274	0.280	1.449%	174.20万	0.00亿	0.000%
2026-04-28	19.764	19.324	19.864	19.214	-0.470	-2.374%	257.25万	0.00亿	0.000%
2026-04-27	20.134	19.794	20.134	19.504	-0.340	-1.689%	386.66万	0.00亿	0.000%
2026-04-24	20.854	20.134	21.034	19.624	-0.950	-4.506%	533.19万	0.00亿	0.000%
2026-04-23	21.224	21.084	21.454	21.004	-0.220	-1.033%	196.76万	0.00亿	0.000%
2026-04-22	21.264	21.304	21.334	20.954	0.040	0.188%	175.50万	0.00亿	0.000%
2026-04-21	21.304	21.264	21.444	21.074	0.000	0.000%	192.43万	0.00亿	0.000%
2026-04-20	20.614	21.264	21.374	20.614	0.500	2.408%	289.82万	0.00亿	0.000%
2026-04-17	20.624	20.764	20.804	20.444	0.080	0.387%	177.09万	0.00亿	0.000%
2026-04-16	20.384	20.684	20.774	20.294	0.120	0.584%	160.44万	0.00亿	0.000%
2026-04-15	20.714	20.564	20.824	20.504	-0.090	-0.436%	188.42万	0.00亿	0.000%
2026-04-14	20.754	20.654	20.974	20.464	-0.120	-0.578%	264.24万	0.00亿	0.000%
2026-04-13	20.804	20.774	20.844	20.564	0.000	0.000%	211.73万	0.00亿	0.000%
2026-04-10	20.374	20.774	21.134	20.374	0.350	1.714%	342.22万	0.00亿	0.000%
2026-04-09	20.654	20.424	20.884	20.284	-0.360	-1.732%	265.13万	0.00亿	0.000%
2026-04-08	20.524	20.784	20.794	20.354	0.160	0.776%	333.89万	0.00亿	0.000%
2026-04-07	20.604	20.624	20.714	20.124	0.000	0.000%	258.69万	0.00亿	0.000%
2026-04-03	20.574	20.544	20.984	20.414	0.000	0.000%	260.85万	0.00亿	0.000%
2026-04-02	20.364	20.584	20.954	20.344	0.000	0.000%	306.93万	0.00亿	0.000%
2026-04-01	20.684	20.434	20.944	20.364	0.000	0.000%	319.49万	0.00亿	0.000%