有方科技（688159）历史行情

以下为有方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	36.550	34.970	36.680	34.900	-1.580	-4.323%	344.75万	1.23亿	3.715%
2026-10-01	36.550	34.970	36.680	34.900	-1.580	-4.323%	344.75万	1.23亿	3.715%
2026-09-30	36.550	34.970	36.680	34.900	-1.580	-4.323%	344.75万	0.00亿	0.000%
2026-09-29	34.760	36.550	36.950	34.540	1.770	5.089%	398.41万	0.00亿	0.000%
2026-09-28	36.520	34.780	36.520	34.390	-1.840	-5.025%	354.06万	0.00亿	0.000%
2026-09-27	37.620	36.620	37.860	36.480	-1.280	-3.377%	443.93万	1.64亿	4.783%
2026-09-24	37.620	36.620	37.860	36.480	-1.280	-3.377%	443.93万	0.00亿	0.000%
2026-09-23	37.610	37.900	38.130	37.030	0.300	0.798%	454.86万	0.00亿	0.000%
2026-09-22	37.230	37.600	38.000	37.230	0.370	0.994%	376.14万	0.00亿	0.000%
2026-09-21	36.800	37.230	37.700	36.590	0.700	1.916%	457.00万	0.00亿	0.000%
2026-09-18	36.010	36.530	37.160	35.770	0.680	1.897%	473.13万	0.00亿	0.000%
2026-09-17	35.650	35.850	36.520	35.240	-0.460	-1.267%	485.68万	0.00亿	0.000%
2026-09-16	34.150	36.310	36.980	33.500	2.550	7.553%	716.99万	0.00亿	0.000%
2026-09-15	32.040	33.760	35.670	31.820	1.480	4.585%	550.60万	0.00亿	0.000%
2026-09-14	32.240	32.280	32.890	31.660	0.040	0.124%	154.83万	0.00亿	0.000%
2026-09-11	32.860	32.240	32.950	31.370	-0.850	-2.569%	228.57万	0.00亿	0.000%
2026-09-10	33.710	33.090	33.710	32.770	-0.660	-1.956%	209.01万	0.00亿	0.000%
2026-09-09	34.220	33.750	34.970	33.450	-0.130	-0.384%	268.50万	0.00亿	0.000%
2026-09-08	34.800	33.880	35.100	33.700	-0.740	-2.137%	269.66万	0.00亿	0.000%
2026-09-07	34.620	34.620	35.320	34.400	-0.180	-0.517%	298.60万	0.00亿	0.000%
2026-09-04	36.000	34.800	36.170	34.370	-0.970	-2.712%	328.30万	0.00亿	0.000%
2026-09-03	35.300	35.770	36.000	34.860	0.490	1.389%	347.24万	0.00亿	0.000%
2026-09-02	35.400	35.280	35.590	34.680	-0.290	-0.815%	277.98万	0.00亿	0.000%
2026-09-01	35.190	35.570	36.050	34.700	0.380	1.080%	447.20万	0.00亿	0.000%
2026-08-31	32.340	35.190	35.900	31.810	2.250	6.831%	633.77万	0.00亿	0.000%
2026-08-28	33.390	32.940	33.830	32.800	-0.450	-1.348%	222.67万	0.00亿	0.000%
2026-08-27	31.800	33.390	33.580	31.800	1.340	4.181%	277.00万	0.00亿	0.000%
2026-08-26	32.800	32.050	32.820	31.460	-0.530	-1.627%	204.79万	0.00亿	0.000%
2026-08-25	31.550	32.580	32.960	30.660	0.880	2.776%	278.63万	0.00亿	0.000%
2026-08-24	32.080	31.700	32.470	30.890	-0.650	-2.009%	260.33万	0.00亿	0.000%
2026-08-21	31.560	32.350	32.550	31.160	0.270	0.842%	247.67万	0.00亿	0.000%
2026-08-20	31.850	32.080	32.620	31.500	0.470	1.487%	305.17万	0.00亿	0.000%
2026-08-19	33.760	31.610	33.760	31.190	-3.010	-8.694%	482.13万	0.00亿	0.000%
2026-08-18	35.320	34.620	35.480	34.070	-1.050	-2.944%	403.94万	0.00亿	0.000%
2026-08-17	33.550	35.670	35.990	33.550	2.350	7.053%	594.98万	0.00亿	0.000%
2026-08-14	32.830	33.320	33.600	32.600	0.460	1.400%	239.43万	0.00亿	0.000%
2026-08-13	33.800	32.860	34.570	32.800	-0.610	-1.823%	345.41万	0.00亿	0.000%
2026-08-12	33.270	33.470	34.050	33.020	0.490	1.486%	257.15万	0.00亿	0.000%
2026-08-11	33.180	32.980	33.400	32.550	-0.220	-0.663%	216.78万	0.00亿	0.000%
2026-08-10	33.880	33.200	33.890	32.630	-0.530	-1.571%	315.85万	0.00亿	0.000%
2026-08-07	33.500	33.730	33.850	32.560	0.330	0.988%	284.18万	0.00亿	0.000%
2026-08-06	32.830	33.400	33.650	32.530	0.200	0.602%	298.20万	0.00亿	0.000%
2026-08-05	32.340	33.200	33.540	32.230	0.570	1.747%	406.92万	0.00亿	0.000%
2026-08-04	31.000	32.630	33.180	31.000	1.960	6.391%	427.79万	0.00亿	0.000%
2026-08-03	30.240	30.670	31.130	30.240	0.430	1.422%	296.28万	0.00亿	0.000%
2026-07-31	29.620	30.240	31.010	29.600	1.800	6.329%	434.97万	0.00亿	0.000%
2026-07-30	29.730	28.440	30.270	28.280	-1.670	-5.546%	314.71万	0.00亿	0.000%
2026-07-29	30.240	30.110	30.420	28.910	0.010	0.033%	317.40万	0.00亿	0.000%
2026-07-28	30.300	30.100	31.180	29.900	-1.090	-3.495%	267.88万	0.00亿	0.000%
2026-07-27	29.800	31.190	31.230	29.550	1.300	4.349%	321.89万	0.00亿	0.000%
2026-07-24	30.850	29.890	31.020	29.790	-1.140	-3.674%	256.64万	0.00亿	0.000%
2026-07-23	31.300	31.030	31.780	30.360	-0.190	-0.609%	298.60万	0.00亿	0.000%
2026-07-22	30.140	31.220	32.180	30.140	0.400	1.298%	465.98万	0.00亿	0.000%
2026-07-21	29.820	30.820	31.000	26.690	1.110	3.736%	573.69万	0.00亿	0.000%
2026-07-20	31.520	29.710	32.460	28.880	-1.740	-5.533%	458.25万	0.00亿	0.000%
2026-07-17	33.800	31.450	34.480	31.010	-2.860	-8.336%	425.50万	0.00亿	0.000%
2026-07-16	33.680	34.310	36.100	33.660	0.010	0.029%	344.15万	0.00亿	0.000%
2026-07-15	35.350	34.300	36.280	34.200	-1.260	-3.543%	302.14万	0.00亿	0.000%
2026-07-14	34.810	35.560	35.670	32.980	0.640	1.833%	462.99万	0.00亿	0.000%
2026-07-13	37.790	34.920	38.080	34.770	-3.240	-8.491%	393.87万	0.00亿	0.000%
2026-07-10	36.860	38.160	39.950	36.860	0.610	1.625%	415.19万	0.00亿	0.000%
2026-07-09	38.500	37.550	38.530	35.280	-0.640	-1.676%	436.79万	0.00亿	0.000%
2026-07-08	37.400	38.190	39.440	37.380	0.460	1.219%	339.21万	0.00亿	0.000%
2026-07-07	40.190	37.730	40.190	37.430	-2.140	-5.367%	338.06万	0.00亿	0.000%
2026-07-06	41.600	39.870	41.960	39.200	-1.930	-4.617%	348.39万	0.00亿	0.000%
2026-07-03	41.880	41.800	43.000	41.510	-0.100	-0.239%	364.33万	0.00亿	0.000%
2026-07-02	43.350	41.900	44.970	41.810	-2.570	-5.779%	375.73万	0.00亿	0.000%
2026-07-01	44.500	44.470	45.900	44.000	0.080	0.180%	445.39万	0.00亿	0.000%
2026-06-30	39.910	44.390	44.590	39.910	3.970	9.822%	522.89万	0.00亿	0.000%
2026-06-29	42.190	40.420	42.500	39.650	-1.840	-4.354%	463.74万	0.00亿	0.000%
2026-06-26	44.640	42.260	45.000	42.260	-3.110	-6.855%	501.85万	0.00亿	0.000%
2026-06-25	47.170	45.370	47.560	44.500	-1.430	-3.056%	532.77万	0.00亿	0.000%
2026-06-24	47.200	46.800	47.200	45.000	-0.200	-0.426%	407.31万	0.00亿	0.000%
2026-06-23	48.760	47.000	49.380	46.500	-1.600	-3.292%	574.19万	0.00亿	0.000%
2026-06-22	49.270	48.600	51.550	47.280	-0.400	-0.816%	742.19万	0.00亿	0.000%
2026-06-18	47.600	49.000	49.780	47.500	1.000	2.083%	472.36万	0.00亿	0.000%
2026-06-17	47.000	48.000	48.280	46.680	0.600	1.266%	484.97万	0.00亿	0.000%
2026-06-16	46.200	47.400	48.980	45.110	1.560	3.403%	587.67万	0.00亿	0.000%
2026-06-15	44.020	45.840	45.860	43.900	2.550	5.891%	440.87万	0.00亿	0.000%
2026-06-12	43.160	43.290	44.940	43.000	0.980	2.316%	400.53万	0.00亿	0.000%
2026-06-11	42.820	42.310	43.090	41.030	-1.040	-2.399%	321.19万	0.00亿	0.000%
2026-06-10	43.450	43.350	44.980	42.700	-0.400	-0.914%	347.44万	0.00亿	0.000%
2026-06-09	42.990	43.750	43.880	42.320	1.620	3.845%	329.99万	0.00亿	0.000%
2026-06-08	44.470	42.130	44.510	41.440	-3.240	-7.141%	462.82万	0.00亿	0.000%
2026-06-05	45.080	45.370	46.800	43.700	0.290	0.643%	441.91万	0.00亿	0.000%
2026-06-04	45.120	45.080	45.520	44.740	-0.520	-1.140%	357.55万	0.00亿	0.000%
2026-06-03	46.210	45.600	47.560	45.000	-0.630	-1.363%	428.48万	0.00亿	0.000%
2026-06-02	47.400	46.230	48.100	45.020	-1.170	-2.468%	426.48万	0.00亿	0.000%
2026-06-01	46.890	47.400	49.300	46.530	0.510	1.088%	524.64万	0.00亿	0.000%
2026-05-29	51.450	46.890	51.610	46.000	-4.150	-8.131%	612.88万	0.00亿	0.000%
2026-05-28	50.600	51.040	51.910	49.450	0.640	1.270%	519.95万	0.00亿	0.000%
2026-05-27	52.610	50.400	52.790	49.830	-2.190	-4.164%	508.38万	0.00亿	0.000%
2026-05-26	55.000	52.590	55.060	51.600	-2.790	-5.038%	642.01万	0.00亿	0.000%
2026-05-25	55.530	55.380	55.990	53.880	-0.190	-0.342%	661.01万	0.00亿	0.000%
2026-05-22	53.940	55.570	56.500	52.390	1.930	3.598%	904.33万	0.00亿	0.000%
2026-05-21	60.210	53.640	60.750	53.150	-6.490	-10.793%	1,198.92万	0.00亿	0.000%
2026-05-20	62.710	60.130	63.440	59.000	-3.020	-4.782%	1,071.07万	0.00亿	0.000%
2026-05-19	63.400	63.150	65.260	61.780	-0.210	-0.331%	716.26万	0.00亿	0.000%
2026-05-18	63.000	63.360	65.500	61.990	-0.390	-0.612%	1,104.36万	0.00亿	0.000%
2026-05-15	69.990	63.750	73.580	62.330	-4.560	-6.675%	1,834.73万	0.00亿	0.000%
2026-05-14	66.810	68.310	70.000	64.800	0.830	1.230%	1,456.14万	0.00亿	0.000%
2026-05-13	58.110	67.480	69.090	58.110	6.780	11.170%	1,858.32万	0.00亿	0.000%
2026-05-12	56.690	60.700	62.530	53.150	4.040	7.130%	1,531.37万	0.00亿	0.000%
2026-05-11	52.000	56.660	58.880	51.280	5.460	10.664%	1,349.09万	0.00亿	0.000%
2026-05-08	50.890	51.200	52.350	50.370	0.150	0.294%	499.95万	0.00亿	0.000%
2026-05-07	51.140	51.050	51.650	50.050	-0.010	-0.020%	513.59万	0.00亿	0.000%
2026-05-06	47.760	51.060	51.490	47.600	3.070	6.397%	931.26万	0.00亿	0.000%
2026-04-30	45.740	47.990	49.590	45.740	4.320	9.892%	888.76万	0.00亿	0.000%
2026-04-29	43.000	43.670	45.260	42.800	-0.010	-0.023%	268.01万	0.00亿	0.000%
2026-04-28	45.350	43.680	45.350	43.410	-1.570	-3.470%	222.97万	0.00亿	0.000%
2026-04-27	44.680	45.250	46.000	43.280	0.050	0.111%	396.63万	0.00亿	0.000%
2026-04-24	46.800	45.200	46.800	45.000	-2.000	-4.237%	376.45万	0.00亿	0.000%
2026-04-23	46.730	47.200	48.820	46.630	0.150	0.319%	543.67万	0.00亿	0.000%
2026-04-22	44.730	47.050	47.280	44.130	2.350	5.257%	523.24万	0.00亿	0.000%
2026-04-21	45.630	44.700	45.630	43.600	-0.840	-1.845%	321.14万	0.00亿	0.000%
2026-04-20	45.710	45.540	46.120	45.260	-0.240	-0.524%	401.37万	0.00亿	0.000%
2026-04-17	47.000	45.780	47.580	45.460	-2.060	-4.306%	693.94万	0.00亿	0.000%
2026-04-16	43.000	47.840	50.000	42.730	5.070	11.854%	1,035.08万	0.00亿	0.000%
2026-04-15	44.000	42.770	44.010	42.580	-0.700	-1.610%	295.79万	0.00亿	0.000%
2026-04-14	41.800	43.470	43.980	41.800	2.260	5.484%	454.66万	0.00亿	0.000%
2026-04-13	41.890	41.210	42.000	41.100	-0.390	-0.938%	162.58万	0.00亿	0.000%
2026-04-10	41.200	41.600	42.380	41.200	0.420	1.020%	176.58万	0.00亿	0.000%
2026-04-09	42.160	41.180	42.160	40.980	-1.000	-2.371%	209.35万	0.00亿	0.000%
2026-04-08	40.510	42.180	42.280	40.250	2.880	7.328%	336.14万	0.00亿	0.000%
2026-04-07	38.710	39.300	39.400	38.590	0.000	0.000%	130.89万	0.00亿	0.000%
2026-04-03	39.250	38.950	39.830	38.730	0.000	0.000%	140.96万	0.00亿	0.000%
2026-04-02	41.490	39.240	41.490	39.020	0.000	0.000%	213.89万	0.00亿	0.000%
2026-04-01	40.500	41.000	41.400	39.980	0.000	0.000%	291.52万	0.00亿	0.000%