鸿泉技术（688288）历史行情

以下为鸿泉技术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	19.950	19.480	20.010	19.450	-0.290	-1.467%	106.67万	0.21亿	1.069%
2026-10-01	19.950	19.480	20.010	19.450	-0.290	-1.467%	106.67万	0.21亿	1.069%
2026-09-30	19.950	19.480	20.010	19.450	-0.290	-1.467%	106.67万	0.00亿	0.000%
2026-09-29	19.660	19.770	19.940	19.460	0.150	0.765%	118.33万	0.00亿	0.000%
2026-09-28	20.020	19.620	20.120	19.320	-0.280	-1.407%	177.64万	0.00亿	0.000%
2026-09-27	19.850	19.900	20.280	19.620	-0.050	-0.251%	202.65万	0.40亿	2.030%
2026-09-24	19.850	19.900	20.280	19.620	-0.050	-0.251%	202.65万	0.00亿	0.000%
2026-09-23	19.660	19.950	20.180	19.300	0.300	1.527%	265.21万	0.00亿	0.000%
2026-09-22	18.170	19.650	20.100	18.170	1.450	7.967%	315.34万	0.00亿	0.000%
2026-09-21	17.900	18.200	18.250	17.870	0.210	1.167%	98.62万	0.00亿	0.000%
2026-09-18	17.790	17.990	18.130	17.760	0.290	1.638%	106.23万	0.00亿	0.000%
2026-09-17	17.660	17.700	17.840	17.370	0.130	0.740%	96.24万	0.00亿	0.000%
2026-09-16	17.320	17.570	17.780	17.140	0.230	1.326%	98.07万	0.00亿	0.000%
2026-09-15	17.930	17.340	18.150	17.260	-0.610	-3.398%	102.49万	0.00亿	0.000%
2026-09-14	17.630	17.950	18.160	17.380	0.420	2.396%	111.14万	0.00亿	0.000%
2026-09-11	17.910	17.530	18.060	17.210	-0.620	-3.416%	146.04万	0.00亿	0.000%
2026-09-10	18.430	18.150	18.560	18.030	-0.320	-1.733%	92.54万	0.00亿	0.000%
2026-09-09	18.840	18.470	19.000	18.420	-0.500	-2.636%	93.21万	0.00亿	0.000%
2026-09-08	18.910	18.970	19.110	18.750	0.070	0.370%	121.57万	0.00亿	0.000%
2026-09-07	19.150	18.900	19.280	18.790	-0.300	-1.563%	135.37万	0.00亿	0.000%
2026-09-04	19.270	19.200	19.850	19.020	0.020	0.104%	166.58万	0.00亿	0.000%
2026-09-03	20.160	19.180	20.160	19.180	-0.670	-3.375%	174.27万	0.00亿	0.000%
2026-09-02	20.050	19.850	20.500	19.560	-0.200	-0.998%	280.51万	0.00亿	0.000%
2026-09-01	19.090	20.050	20.480	18.820	0.830	4.318%	332.69万	0.00亿	0.000%
2026-08-31	18.400	19.220	19.270	18.000	0.520	2.781%	155.75万	0.00亿	0.000%
2026-08-28	18.840	18.700	18.980	18.530	-0.230	-1.215%	114.72万	0.00亿	0.000%
2026-08-27	18.790	18.930	19.090	18.550	0.130	0.691%	88.59万	0.00亿	0.000%
2026-08-26	18.850	18.800	18.930	18.520	-0.080	-0.424%	92.69万	0.00亿	0.000%
2026-08-25	18.080	18.880	19.000	17.880	0.690	3.793%	107.85万	0.00亿	0.000%
2026-08-24	18.530	18.190	18.730	17.910	-0.340	-1.835%	102.99万	0.00亿	0.000%
2026-08-21	18.180	18.530	18.660	17.960	0.060	0.325%	132.65万	0.00亿	0.000%
2026-08-20	17.900	18.470	18.780	17.900	0.610	3.415%	147.75万	0.00亿	0.000%
2026-08-19	18.470	17.860	18.470	17.730	-0.640	-3.459%	111.07万	0.00亿	0.000%
2026-08-18	18.630	18.500	18.650	18.040	-0.040	-0.216%	107.53万	0.00亿	0.000%
2026-08-17	18.630	18.540	18.820	18.180	0.200	1.091%	95.75万	0.00亿	0.000%
2026-08-14	18.340	18.340	18.690	18.030	0.020	0.109%	108.53万	0.00亿	0.000%
2026-08-13	18.770	18.320	18.930	18.260	-0.440	-2.345%	115.84万	0.00亿	0.000%
2026-08-12	18.230	18.760	18.880	18.200	0.450	2.458%	148.77万	0.00亿	0.000%
2026-08-11	18.500	18.310	18.750	18.120	-0.080	-0.435%	168.90万	0.00亿	0.000%
2026-08-10	18.150	18.390	18.580	17.860	0.200	1.100%	145.83万	0.00亿	0.000%
2026-08-07	18.290	18.190	18.310	17.640	-0.020	-0.110%	186.82万	0.00亿	0.000%
2026-08-06	18.380	18.210	18.680	17.900	-0.080	-0.437%	205.40万	0.00亿	0.000%
2026-08-05	18.120	18.290	18.780	18.020	0.410	2.293%	234.63万	0.00亿	0.000%
2026-08-04	17.440	17.880	18.110	17.440	0.460	2.641%	162.01万	0.00亿	0.000%
2026-08-03	16.660	17.420	17.490	16.560	0.870	5.257%	214.85万	0.00亿	0.000%
2026-07-31	16.190	16.550	16.890	16.190	0.490	3.051%	150.81万	0.00亿	0.000%
2026-07-30	16.450	16.060	16.840	15.900	-0.350	-2.133%	144.67万	0.00亿	0.000%
2026-07-29	16.170	16.410	16.550	16.000	0.310	1.925%	158.56万	0.00亿	0.000%
2026-07-28	16.080	16.100	16.350	15.970	-0.020	-0.124%	106.49万	0.00亿	0.000%
2026-07-27	15.440	16.120	16.170	15.190	0.680	4.404%	139.23万	0.00亿	0.000%
2026-07-24	15.700	15.440	15.970	15.280	-0.340	-2.155%	124.24万	0.00亿	0.000%
2026-07-23	15.400	15.780	15.850	15.310	0.370	2.401%	101.01万	0.00亿	0.000%
2026-07-22	15.780	15.410	16.050	15.360	-0.480	-3.021%	163.41万	0.00亿	0.000%
2026-07-21	15.690	15.890	16.100	14.850	0.060	0.379%	203.02万	0.00亿	0.000%
2026-07-20	16.590	15.830	17.110	15.460	-0.590	-3.593%	224.59万	0.00亿	0.000%
2026-07-17	17.080	16.420	17.680	16.320	-0.940	-5.415%	199.89万	0.00亿	0.000%
2026-07-16	16.990	17.360	17.680	16.910	0.230	1.343%	136.11万	0.00亿	0.000%
2026-07-15	17.140	17.130	17.310	16.600	0.190	1.122%	150.57万	0.00亿	0.000%
2026-07-14	16.580	16.940	17.000	16.110	0.360	2.171%	150.10万	0.00亿	0.000%
2026-07-13	17.760	16.580	17.770	16.580	-1.080	-6.116%	181.78万	0.00亿	0.000%
2026-07-10	17.020	17.660	17.820	16.750	0.620	3.638%	190.01万	0.00亿	0.000%
2026-07-09	17.420	17.040	17.450	16.710	-0.350	-2.013%	152.97万	0.00亿	0.000%
2026-07-08	17.640	17.390	17.850	17.140	-0.250	-1.417%	154.40万	0.00亿	0.000%
2026-07-07	18.500	17.640	18.760	17.540	-0.780	-4.235%	203.49万	0.00亿	0.000%
2026-07-06	18.470	18.420	18.940	18.200	-0.070	-0.379%	246.89万	0.00亿	0.000%
2026-07-03	17.950	18.490	18.650	17.800	0.590	3.296%	222.17万	0.00亿	0.000%
2026-07-02	18.170	17.900	18.660	17.730	-0.180	-0.996%	225.64万	0.00亿	0.000%
2026-07-01	17.410	18.080	18.260	17.410	0.310	1.745%	214.25万	0.00亿	0.000%
2026-06-30	18.130	17.770	18.180	17.460	0.050	0.282%	134.73万	0.00亿	0.000%
2026-06-29	17.940	17.720	17.950	17.040	-0.110	-0.617%	183.55万	0.00亿	0.000%
2026-06-26	18.220	17.830	18.290	17.610	-0.630	-3.413%	164.63万	0.00亿	0.000%
2026-06-25	18.950	18.460	18.950	18.040	-0.490	-2.586%	178.47万	0.00亿	0.000%
2026-06-24	19.720	18.950	20.010	18.700	-1.030	-5.155%	223.30万	0.00亿	0.000%
2026-06-23	19.000	19.980	20.560	19.000	0.830	4.334%	316.73万	0.00亿	0.000%
2026-06-22	19.630	19.150	19.720	18.400	-0.450	-2.296%	296.73万	0.00亿	0.000%
2026-06-18	20.440	19.600	20.470	19.420	-0.480	-2.390%	177.10万	0.00亿	0.000%
2026-06-17	19.950	20.080	20.600	19.600	0.260	1.312%	187.28万	0.00亿	0.000%
2026-06-16	20.120	19.820	20.210	19.750	-0.350	-1.735%	139.54万	0.00亿	0.000%
2026-06-15	19.940	20.170	20.480	19.860	0.370	1.869%	143.42万	0.00亿	0.000%
2026-06-12	19.880	19.800	20.090	19.460	0.450	2.326%	133.03万	0.00亿	0.000%
2026-06-11	19.470	19.350	19.740	18.950	-0.390	-1.976%	151.21万	0.00亿	0.000%
2026-06-10	20.120	19.740	20.280	19.330	-0.400	-1.986%	164.18万	0.00亿	0.000%
2026-06-09	20.280	20.140	20.650	20.000	-0.100	-0.494%	159.06万	0.00亿	0.000%
2026-06-08	20.680	20.240	21.040	19.890	-0.720	-3.435%	148.22万	0.00亿	0.000%
2026-06-05	20.580	20.960	21.220	20.210	0.400	1.946%	161.91万	0.00亿	0.000%
2026-06-04	20.990	20.560	21.370	20.410	-0.690	-3.247%	158.47万	0.00亿	0.000%
2026-06-03	21.430	21.250	21.430	20.810	-0.190	-0.886%	186.17万	0.00亿	0.000%
2026-06-02	21.450	21.440	21.710	21.010	0.000	0.000%	176.04万	0.00亿	0.000%
2026-06-01	20.780	21.440	21.590	20.420	0.500	2.388%	196.81万	0.00亿	0.000%
2026-05-29	21.480	20.940	21.790	20.790	-0.540	-2.514%	202.92万	0.00亿	0.000%
2026-05-28	21.170	21.480	21.880	21.020	-0.160	-0.739%	131.58万	0.00亿	0.000%
2026-05-27	22.140	21.640	22.360	21.340	-0.510	-2.302%	214.55万	0.00亿	0.000%
2026-05-26	22.850	22.150	22.850	21.810	-0.790	-3.444%	210.27万	0.00亿	0.000%
2026-05-25	23.500	22.940	23.790	22.680	-0.610	-2.590%	212.00万	0.00亿	0.000%
2026-05-22	23.330	23.550	23.700	22.720	0.330	1.421%	206.90万	0.00亿	0.000%
2026-05-21	23.900	23.220	24.900	23.080	-0.640	-2.682%	289.47万	0.00亿	0.000%
2026-05-20	24.440	23.860	24.800	23.680	-0.740	-3.008%	321.02万	0.00亿	0.000%
2026-05-19	24.420	24.600	25.130	24.290	0.090	0.367%	235.87万	0.00亿	0.000%
2026-05-18	24.340	24.510	24.650	23.650	0.810	3.418%	299.45万	0.00亿	0.000%
2026-05-15	24.240	23.700	24.430	23.420	-0.540	-2.228%	264.00万	0.00亿	0.000%
2026-05-14	24.670	24.240	24.880	23.960	-0.350	-1.423%	269.71万	0.00亿	0.000%
2026-05-13	24.780	24.590	24.780	24.130	-0.030	-0.122%	259.45万	0.00亿	0.000%
2026-05-12	24.410	24.620	25.870	24.200	-0.010	-0.041%	474.49万	0.00亿	0.000%
2026-05-11	24.860	24.630	25.550	24.280	-0.120	-0.485%	334.24万	0.00亿	0.000%
2026-05-08	24.060	24.750	24.760	23.900	0.660	2.740%	271.76万	0.00亿	0.000%
2026-05-07	25.100	24.090	25.210	24.000	-1.010	-4.024%	420.72万	0.00亿	0.000%
2026-05-06	25.480	25.100	25.760	24.800	0.190	0.763%	303.89万	0.00亿	0.000%
2026-04-30	24.600	24.910	25.100	24.450	0.270	1.096%	250.32万	0.00亿	0.000%
2026-04-29	24.870	24.640	25.100	23.660	-1.990	-7.473%	496.64万	0.00亿	0.000%
2026-04-28	26.940	26.630	27.580	26.320	-0.550	-2.024%	254.02万	0.00亿	0.000%
2026-04-27	26.680	27.180	27.560	26.050	0.530	1.989%	335.25万	0.00亿	0.000%
2026-04-24	26.630	26.650	26.880	26.060	-0.070	-0.262%	247.38万	0.00亿	0.000%
2026-04-23	27.630	26.720	27.630	26.480	-1.080	-3.885%	385.86万	0.00亿	0.000%
2026-04-22	24.990	27.800	28.160	24.640	2.810	11.244%	825.95万	0.00亿	0.000%
2026-04-21	24.900	24.990	25.620	24.810	-0.510	-2.000%	187.37万	0.00亿	0.000%
2026-04-20	25.770	25.500	25.980	25.280	-0.480	-1.848%	285.86万	0.00亿	0.000%
2026-04-17	25.800	25.980	26.100	25.370	-0.060	-0.230%	261.66万	0.00亿	0.000%
2026-04-16	25.850	26.040	26.110	25.350	0.280	1.087%	281.15万	0.00亿	0.000%
2026-04-15	25.330	25.760	26.130	25.220	0.290	1.139%	338.19万	0.00亿	0.000%
2026-04-14	25.280	25.470	25.550	24.980	0.370	1.474%	266.00万	0.00亿	0.000%
2026-04-13	24.700	25.100	25.300	24.680	0.190	0.763%	242.46万	0.00亿	0.000%
2026-04-10	25.050	24.910	25.450	24.700	0.260	1.055%	300.17万	0.00亿	0.000%
2026-04-09	25.400	24.650	25.550	24.620	-1.100	-4.272%	357.54万	0.00亿	0.000%
2026-04-08	25.180	25.750	25.850	25.180	1.140	4.632%	529.28万	0.00亿	0.000%
2026-04-07	24.790	24.610	25.480	24.310	0.000	0.000%	521.68万	0.00亿	0.000%
2026-04-03	26.140	24.920	26.980	24.780	0.000	0.000%	631.14万	0.00亿	0.000%
2026-04-02	26.940	25.750	27.450	25.600	0.000	0.000%	812.02万	0.00亿	0.000%
2026-04-01	29.000	27.220	29.790	25.960	0.000	0.000%	1,213.71万	0.00亿	0.000%