华秦科技（688281）历史行情

以下为华秦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	49.400	48.470	50.370	48.360	-0.780	-1.584%	254.65万	1.25亿	0.667%
2026-10-01	49.400	48.470	50.370	48.360	-0.780	-1.584%	254.65万	1.25亿	0.667%
2026-09-30	49.400	48.470	50.370	48.360	-0.780	-1.584%	254.65万	0.00亿	0.000%
2026-09-29	48.670	49.250	49.700	47.670	0.100	0.203%	278.19万	0.00亿	0.000%
2026-09-28	50.430	49.150	50.620	48.630	-0.760	-1.523%	231.58万	0.00亿	0.000%
2026-09-27	51.480	49.910	51.890	49.800	-1.570	-3.050%	209.13万	1.05亿	0.548%
2026-09-24	51.480	49.910	51.890	49.800	-1.570	-3.050%	209.13万	0.00亿	0.000%
2026-09-23	51.800	51.480	52.300	51.210	-0.320	-0.618%	202.50万	0.00亿	0.000%
2026-09-22	52.510	51.800	53.170	51.610	-0.710	-1.352%	290.15万	0.00亿	0.000%
2026-09-21	50.900	52.510	53.800	50.670	1.510	2.961%	418.57万	0.00亿	0.000%
2026-09-18	50.870	51.000	51.630	50.770	0.310	0.612%	178.99万	0.00亿	0.000%
2026-09-17	50.930	50.690	52.010	50.190	-0.490	-0.957%	244.09万	0.00亿	0.000%
2026-09-16	49.790	51.180	51.350	49.570	1.380	2.771%	250.38万	0.00亿	0.000%
2026-09-15	50.000	49.800	50.880	49.660	-0.330	-0.658%	207.86万	0.00亿	0.000%
2026-09-14	51.940	50.130	52.520	49.710	-1.760	-3.392%	435.54万	0.00亿	0.000%
2026-09-11	50.300	51.890	52.400	50.000	1.000	1.965%	394.53万	0.00亿	0.000%
2026-09-10	51.200	50.890	52.130	50.700	-0.810	-1.567%	202.03万	0.00亿	0.000%
2026-09-09	50.660	51.700	52.840	50.280	0.890	1.752%	398.84万	0.00亿	0.000%
2026-09-08	49.660	50.810	51.870	49.650	1.080	2.172%	340.15万	0.00亿	0.000%
2026-09-07	51.300	49.730	51.800	49.060	-1.770	-3.437%	358.65万	0.00亿	0.000%
2026-09-04	51.000	51.500	52.080	50.700	0.330	0.645%	377.36万	0.00亿	0.000%
2026-09-03	50.930	51.170	51.400	50.180	0.220	0.432%	286.53万	0.00亿	0.000%
2026-09-02	49.920	50.950	51.590	49.620	0.580	1.151%	333.20万	0.00亿	0.000%
2026-09-01	50.410	50.370	51.260	50.230	-0.430	-0.846%	284.66万	0.00亿	0.000%
2026-08-31	49.260	50.800	51.100	49.210	0.920	1.844%	393.72万	0.00亿	0.000%
2026-08-28	47.720	49.880	50.290	47.720	1.820	3.787%	437.76万	0.00亿	0.000%
2026-08-27	46.850	48.060	48.240	46.140	1.250	2.670%	418.01万	0.00亿	0.000%
2026-08-26	44.900	46.810	49.260	44.720	1.790	3.976%	632.75万	0.00亿	0.000%
2026-08-25	44.420	45.020	45.360	43.510	0.610	1.374%	233.14万	0.00亿	0.000%
2026-08-24	45.100	44.410	46.470	43.910	-0.680	-1.508%	304.29万	0.00亿	0.000%
2026-08-21	44.930	45.090	45.890	44.120	-0.270	-0.595%	263.45万	0.00亿	0.000%
2026-08-20	45.990	45.360	46.890	45.090	-0.620	-1.348%	255.68万	0.00亿	0.000%
2026-08-19	47.890	45.980	48.460	45.810	-2.120	-4.407%	352.06万	0.00亿	0.000%
2026-08-18	49.010	48.100	49.010	47.790	-1.030	-2.096%	238.84万	0.00亿	0.000%
2026-08-17	48.620	49.130	49.280	47.960	0.640	1.320%	281.87万	0.00亿	0.000%
2026-08-14	47.790	48.490	48.920	47.640	0.860	1.806%	331.69万	0.00亿	0.000%
2026-08-13	47.730	47.630	49.490	47.590	-0.020	-0.042%	303.55万	0.00亿	0.000%
2026-08-12	47.760	47.650	48.310	47.420	-0.290	-0.605%	218.00万	0.00亿	0.000%
2026-08-11	48.410	47.940	48.870	47.590	-0.920	-1.883%	250.09万	0.00亿	0.000%
2026-08-10	48.010	48.860	48.860	47.490	1.080	2.260%	268.07万	0.00亿	0.000%
2026-08-07	47.380	47.780	47.970	46.600	0.340	0.717%	246.26万	0.00亿	0.000%
2026-08-06	48.270	47.440	48.870	47.160	-0.840	-1.740%	274.83万	0.00亿	0.000%
2026-08-05	48.310	48.280	49.280	47.920	-0.030	-0.062%	342.85万	0.00亿	0.000%
2026-08-04	48.380	48.310	48.460	47.460	0.190	0.395%	301.56万	0.00亿	0.000%
2026-08-03	47.560	48.120	49.000	47.500	-0.020	-0.042%	342.04万	0.00亿	0.000%
2026-07-31	48.610	48.140	49.780	47.850	-1.090	-2.214%	360.32万	0.00亿	0.000%
2026-07-30	47.010	49.230	49.790	46.690	1.870	3.948%	521.93万	0.00亿	0.000%
2026-07-29	45.500	47.360	47.710	45.050	1.920	4.225%	417.40万	0.00亿	0.000%
2026-07-28	45.300	45.440	45.710	44.370	-0.460	-1.002%	300.24万	0.00亿	0.000%
2026-07-27	44.360	45.900	46.100	43.810	1.400	3.146%	273.98万	0.00亿	0.000%
2026-07-24	45.470	44.500	46.450	44.480	-1.370	-2.987%	251.53万	0.00亿	0.000%
2026-07-23	44.760	45.870	46.000	44.410	0.800	1.775%	289.06万	0.00亿	0.000%
2026-07-22	44.660	45.070	46.110	43.990	0.090	0.200%	335.08万	0.00亿	0.000%
2026-07-21	43.970	44.980	45.460	43.410	0.570	1.283%	446.54万	0.00亿	0.000%
2026-07-20	43.110	44.410	44.500	42.290	1.520	3.544%	491.70万	0.00亿	0.000%
2026-07-17	45.710	42.890	46.440	42.840	-3.130	-6.801%	400.82万	0.00亿	0.000%
2026-07-16	45.720	46.020	46.790	45.360	-0.440	-0.947%	331.17万	0.00亿	0.000%
2026-07-15	45.600	46.460	47.710	45.600	0.370	0.803%	341.67万	0.00亿	0.000%
2026-07-14	44.710	46.090	46.370	42.940	1.730	3.900%	531.13万	0.00亿	0.000%
2026-07-13	49.790	44.360	49.810	44.260	-5.250	-10.583%	652.99万	0.00亿	0.000%
2026-07-10	49.300	49.610	51.710	48.800	0.300	0.608%	550.35万	0.00亿	0.000%
2026-07-09	47.710	49.310	49.550	46.420	1.720	3.614%	401.73万	0.00亿	0.000%
2026-07-08	48.390	47.590	48.900	47.290	-0.800	-1.653%	313.85万	0.00亿	0.000%
2026-07-07	50.060	48.390	50.410	48.160	-1.640	-3.278%	283.13万	0.00亿	0.000%
2026-07-06	51.910	50.030	52.360	48.810	-1.380	-2.684%	533.36万	0.00亿	0.000%
2026-07-03	49.470	51.410	51.900	48.860	2.490	5.090%	670.99万	0.00亿	0.000%
2026-07-02	50.710	48.920	50.880	48.680	-1.890	-3.720%	474.09万	0.00亿	0.000%
2026-07-01	49.780	50.810	51.570	49.490	0.670	1.336%	455.92万	0.00亿	0.000%
2026-06-30	48.440	50.140	50.160	47.910	1.730	3.574%	479.33万	0.00亿	0.000%
2026-06-29	46.910	48.410	48.880	46.510	1.420	3.022%	488.07万	0.00亿	0.000%
2026-06-26	47.660	46.990	47.830	46.110	-0.780	-1.633%	464.90万	0.00亿	0.000%
2026-06-25	49.490	47.770	49.490	46.410	-2.130	-4.269%	896.63万	0.00亿	0.000%
2026-06-24	49.490	49.900	50.710	48.990	-0.130	-0.260%	307.57万	0.00亿	0.000%
2026-06-23	52.320	50.030	52.320	49.710	-2.220	-4.249%	368.19万	0.00亿	0.000%
2026-06-22	52.910	52.250	53.390	50.780	-1.010	-1.896%	419.68万	0.00亿	0.000%
2026-06-18	51.410	53.260	54.600	51.290	1.500	2.898%	398.64万	0.00亿	0.000%
2026-06-17	51.060	51.760	52.850	51.010	0.390	0.759%	343.72万	0.00亿	0.000%
2026-06-16	51.410	51.370	52.090	50.520	0.360	0.706%	336.75万	0.00亿	0.000%
2026-06-15	51.490	51.010	52.120	50.570	-1.380	-2.634%	477.48万	0.00亿	0.000%
2026-06-12	49.410	52.390	53.450	48.990	3.760	7.732%	800.98万	0.00亿	0.000%
2026-06-11	46.690	48.630	49.700	46.090	1.850	3.955%	470.11万	0.00亿	0.000%
2026-06-10	46.910	46.780	47.900	45.900	-0.430	-0.911%	360.90万	0.00亿	0.000%
2026-06-09	47.950	47.210	48.310	46.590	-0.140	-0.296%	529.82万	0.00亿	0.000%
2026-06-08	48.410	47.350	49.740	46.370	-2.430	-4.881%	447.75万	0.00亿	0.000%
2026-06-05	49.910	49.780	51.270	48.820	-0.560	-1.112%	433.17万	0.00亿	0.000%
2026-06-04	51.650	50.340	51.880	50.010	-1.660	-3.192%	428.97万	0.00亿	0.000%
2026-06-03	53.110	52.000	53.680	51.410	-1.110	-2.090%	502.07万	0.00亿	0.000%
2026-06-02	54.920	53.110	54.920	52.580	-1.079	-1.991%	272.81万	0.00亿	0.000%
2026-06-01	53.353	54.189	55.689	53.331	0.465	0.866%	288.46万	0.00亿	0.000%
2026-05-29	57.339	53.724	57.639	53.367	-3.286	-5.764%	380.05万	0.00亿	0.000%
2026-05-28	56.546	57.010	57.567	55.710	0.464	0.821%	282.25万	0.00亿	0.000%
2026-05-27	58.482	56.546	59.432	56.360	-2.186	-3.722%	331.11万	0.00亿	0.000%
2026-05-26	59.439	58.732	59.789	57.482	-0.728	-1.224%	355.93万	0.00亿	0.000%
2026-05-25	60.224	59.460	60.660	58.460	0.521	0.884%	397.87万	0.00亿	0.000%
2026-05-22	57.496	58.939	59.403	57.217	1.786	3.125%	390.39万	0.00亿	0.000%
2026-05-21	59.910	57.153	61.053	56.782	-2.757	-4.602%	579.39万	0.00亿	0.000%
2026-05-20	60.196	59.910	61.067	59.160	-0.664	-1.096%	458.82万	0.00亿	0.000%
2026-05-19	59.824	60.574	61.582	58.860	0.785	1.313%	573.66万	0.00亿	0.000%
2026-05-18	63.524	59.789	64.510	59.510	-5.007	-7.727%	943.89万	0.00亿	0.000%
2026-05-15	67.653	64.796	69.082	62.003	-2.786	-4.122%	1,270.43万	0.00亿	0.000%
2026-05-14	67.582	67.582	67.582	66.224	11.300	20.077%	346.94万	0.00亿	0.000%
2026-05-13	55.232	56.282	56.796	54.796	0.715	1.287%	258.94万	0.00亿	0.000%
2026-05-12	57.153	55.567	57.567	54.853	-1.529	-2.678%	333.63万	0.00亿	0.000%
2026-05-11	57.810	57.096	58.617	56.796	0.050	0.088%	366.63万	0.00亿	0.000%
2026-05-08	56.139	57.046	57.317	54.832	1.243	2.227%	318.91万	0.00亿	0.000%
2026-05-07	56.046	55.803	56.132	54.853	0.221	0.398%	230.75万	0.00亿	0.000%
2026-05-06	53.546	55.582	56.024	53.303	2.315	4.346%	445.71万	0.00亿	0.000%
2026-04-30	51.139	53.267	54.060	51.139	1.914	3.727%	341.60万	0.00亿	0.000%
2026-04-29	51.996	51.353	52.989	51.146	-0.978	-1.869%	241.80万	0.00亿	0.000%
2026-04-28	53.796	52.331	54.210	51.931	-1.022	-1.916%	237.65万	0.00亿	0.000%
2026-04-27	52.439	53.353	53.631	52.053	0.572	1.084%	161.80万	0.00亿	0.000%
2026-04-24	53.839	52.781	54.439	52.653	-1.343	-2.481%	239.67万	0.00亿	0.000%
2026-04-23	54.996	54.124	55.832	53.796	-0.986	-1.789%	206.26万	0.00亿	0.000%
2026-04-22	55.153	55.110	55.153	53.810	0.543	0.995%	187.33万	0.00亿	0.000%
2026-04-21	55.589	54.567	55.839	53.581	-0.722	-1.306%	200.58万	0.00亿	0.000%
2026-04-20	54.524	55.289	55.789	54.010	0.786	1.442%	273.69万	0.00亿	0.000%
2026-04-17	53.581	54.503	54.782	53.310	0.436	0.806%	202.65万	0.00亿	0.000%
2026-04-16	54.153	54.067	55.160	53.367	-0.014	-0.026%	194.91万	0.00亿	0.000%
2026-04-15	53.839	54.081	56.403	53.817	0.250	0.464%	352.74万	0.00亿	0.000%
2026-04-14	53.224	53.831	54.074	52.260	1.035	1.960%	276.89万	0.00亿	0.000%
2026-04-13	52.853	52.796	53.567	51.660	-0.093	-0.176%	316.49万	0.00亿	0.000%
2026-04-10	52.174	52.889	54.074	52.174	0.708	1.357%	355.41万	0.00亿	0.000%
2026-04-09	52.981	52.181	53.224	51.546	-1.186	-2.222%	272.85万	0.00亿	0.000%
2026-04-08	51.331	53.367	53.796	50.889	3.650	7.342%	346.19万	0.00亿	0.000%
2026-04-07	51.210	49.717	51.210	49.581	0.000	0.000%	150.05万	0.00亿	0.000%
2026-04-03	50.553	50.453	52.081	49.317	0.000	0.000%	365.39万	0.00亿	0.000%
2026-04-02	53.153	49.817	54.439	49.781	0.000	0.000%	448.94万	0.00亿	0.000%
2026-04-01	51.874	52.374	52.474	51.139	0.000	0.000%	193.08万	0.00亿	0.000%