浩瀚深度（688292）历史行情

以下为浩瀚深度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	22.800	22.050	22.940	21.740	-0.650	-2.863%	635.21万	1.40亿	4.011%
2026-10-01	22.800	22.050	22.940	21.740	-0.650	-2.863%	635.21万	1.40亿	4.011%
2026-09-30	22.800	22.050	22.940	21.740	-0.650	-2.863%	635.21万	0.00亿	0.000%
2026-09-29	21.680	22.700	22.780	21.340	0.810	3.700%	754.57万	0.00亿	0.000%
2026-09-28	22.170	21.890	23.080	21.320	0.150	0.690%	822.11万	0.00亿	0.000%
2026-09-27	22.990	21.740	23.190	21.660	-1.260	-5.478%	821.82万	1.82亿	5.190%
2026-09-24	22.990	21.740	23.190	21.660	-1.260	-5.478%	821.82万	0.00亿	0.000%
2026-09-23	22.390	23.000	23.360	21.840	0.630	2.816%	890.23万	0.00亿	0.000%
2026-09-22	22.160	22.370	22.810	21.820	0.200	0.902%	1,017.10万	0.00亿	0.000%
2026-09-21	22.060	22.170	22.640	21.680	-0.850	-3.692%	1,509.44万	0.00亿	0.000%
2026-09-18	19.360	23.020	23.020	19.350	3.840	20.021%	1,078.58万	0.00亿	0.000%
2026-09-17	18.580	19.180	19.320	18.060	0.750	4.069%	644.17万	0.00亿	0.000%
2026-09-16	17.960	18.430	18.500	17.340	0.120	0.655%	692.04万	0.00亿	0.000%
2026-09-15	18.880	18.310	19.520	18.200	0.430	2.405%	1,037.57万	0.00亿	0.000%
2026-09-14	18.500	17.880	19.380	17.630	-0.250	-1.379%	554.91万	0.00亿	0.000%
2026-09-11	17.970	18.130	18.210	17.490	0.330	1.854%	313.99万	0.00亿	0.000%
2026-09-10	18.000	17.800	18.130	17.800	-0.280	-1.549%	133.45万	0.00亿	0.000%
2026-09-09	18.230	18.080	18.280	17.770	-0.150	-0.823%	226.09万	0.00亿	0.000%
2026-09-08	18.260	18.230	18.670	18.020	-0.110	-0.600%	284.57万	0.00亿	0.000%
2026-09-07	18.510	18.340	18.880	18.130	-0.240	-1.292%	295.87万	0.00亿	0.000%
2026-09-04	18.770	18.580	19.180	18.400	-0.020	-0.108%	294.44万	0.00亿	0.000%
2026-09-03	18.760	18.600	18.980	18.400	-0.070	-0.375%	277.21万	0.00亿	0.000%
2026-09-02	18.000	18.670	19.180	17.910	0.490	2.695%	441.50万	0.00亿	0.000%
2026-09-01	18.790	18.180	18.880	17.950	-0.430	-2.311%	366.34万	0.00亿	0.000%
2026-08-31	17.890	18.610	18.650	17.610	0.660	3.677%	545.98万	0.00亿	0.000%
2026-08-28	17.360	17.950	18.050	17.340	0.500	2.865%	408.11万	0.00亿	0.000%
2026-08-27	16.920	17.450	17.640	16.740	0.600	3.561%	365.03万	0.00亿	0.000%
2026-08-26	17.160	16.850	17.270	16.260	-0.800	-4.533%	542.67万	0.00亿	0.000%
2026-08-25	16.800	17.650	17.730	16.620	0.650	3.824%	340.29万	0.00亿	0.000%
2026-08-24	16.960	17.000	17.250	16.410	-0.050	-0.293%	255.10万	0.00亿	0.000%
2026-08-21	17.300	17.050	17.300	16.850	-0.160	-0.930%	149.57万	0.00亿	0.000%
2026-08-20	16.950	17.210	17.450	16.690	0.380	2.258%	214.80万	0.00亿	0.000%
2026-08-19	17.610	16.830	17.610	16.800	-0.910	-5.130%	245.44万	0.00亿	0.000%
2026-08-18	18.070	17.740	18.070	17.360	-0.260	-1.444%	234.15万	0.00亿	0.000%
2026-08-17	17.660	18.000	18.100	17.190	0.580	3.330%	333.56万	0.00亿	0.000%
2026-08-14	17.420	17.420	17.860	17.160	-0.020	-0.115%	266.40万	0.00亿	0.000%
2026-08-13	17.890	17.440	18.350	17.330	-0.330	-1.857%	314.60万	0.00亿	0.000%
2026-08-12	18.000	17.770	18.000	17.380	0.150	0.851%	236.12万	0.00亿	0.000%
2026-08-11	17.540	17.620	17.820	17.220	-0.170	-0.956%	326.54万	0.00亿	0.000%
2026-08-10	17.410	17.790	17.850	17.410	0.130	0.736%	321.08万	0.00亿	0.000%
2026-08-07	18.090	17.660	18.090	17.060	-0.480	-2.646%	428.67万	0.00亿	0.000%
2026-08-06	17.510	18.140	18.430	17.450	0.450	2.544%	480.96万	0.00亿	0.000%
2026-08-05	17.520	17.690	18.300	17.270	0.440	2.551%	429.44万	0.00亿	0.000%
2026-08-04	16.580	17.250	17.390	16.570	0.840	5.119%	379.85万	0.00亿	0.000%
2026-08-03	16.420	16.410	16.820	16.200	0.000	0.000%	364.90万	0.00亿	0.000%
2026-07-31	15.520	16.410	16.910	15.520	1.160	7.607%	477.28万	0.00亿	0.000%
2026-07-30	15.580	15.250	15.990	15.130	-0.370	-2.369%	226.02万	0.00亿	0.000%
2026-07-29	15.700	15.620	16.080	15.270	-0.150	-0.951%	293.81万	0.00亿	0.000%
2026-07-28	15.300	15.770	16.120	15.300	0.280	1.808%	278.02万	0.00亿	0.000%
2026-07-27	15.120	15.490	15.510	14.800	0.610	4.099%	226.61万	0.00亿	0.000%
2026-07-24	15.000	14.880	15.320	14.850	-0.420	-2.745%	203.53万	0.00亿	0.000%
2026-07-23	15.100	15.300	15.460	14.960	0.090	0.592%	246.02万	0.00亿	0.000%
2026-07-22	15.280	15.210	15.950	15.100	-0.390	-2.500%	351.70万	0.00亿	0.000%
2026-07-21	15.210	15.600	15.660	14.070	0.400	2.632%	401.73万	0.00亿	0.000%
2026-07-20	16.210	15.200	16.550	14.880	-0.560	-3.553%	323.00万	0.00亿	0.000%
2026-07-17	17.170	15.760	17.170	15.660	-1.130	-6.690%	363.08万	0.00亿	0.000%
2026-07-16	16.860	16.890	17.480	16.540	0.020	0.119%	232.57万	0.00亿	0.000%
2026-07-15	16.600	16.870	17.290	16.590	0.040	0.238%	215.41万	0.00亿	0.000%
2026-07-14	17.100	16.830	17.210	16.080	-0.260	-1.521%	287.38万	0.00亿	0.000%
2026-07-13	18.160	17.090	18.290	16.920	-1.210	-6.612%	321.79万	0.00亿	0.000%
2026-07-10	17.950	18.300	19.100	17.740	0.350	1.950%	316.59万	0.00亿	0.000%
2026-07-09	17.880	17.950	18.120	17.250	-0.110	-0.609%	322.98万	0.00亿	0.000%
2026-07-08	17.250	18.060	18.600	17.070	0.800	4.635%	412.87万	0.00亿	0.000%
2026-07-07	17.980	17.260	18.180	17.030	-0.800	-4.430%	295.63万	0.00亿	0.000%
2026-07-06	19.000	18.060	19.000	17.900	-0.760	-4.038%	268.36万	0.00亿	0.000%
2026-07-03	18.510	18.820	19.220	18.510	0.140	0.749%	285.77万	0.00亿	0.000%
2026-07-02	18.610	18.680	19.690	18.490	0.080	0.430%	415.63万	0.00亿	0.000%
2026-07-01	18.560	18.600	18.980	18.450	0.000	0.000%	239.31万	0.00亿	0.000%
2026-06-30	18.170	18.600	18.830	17.780	0.550	3.047%	227.43万	0.00亿	0.000%
2026-06-29	17.880	18.050	18.450	17.600	0.000	0.000%	283.72万	0.00亿	0.000%
2026-06-26	18.600	18.050	18.690	17.920	-0.720	-3.836%	293.10万	0.00亿	0.000%
2026-06-25	19.670	18.770	19.700	18.470	-0.930	-4.721%	454.27万	0.00亿	0.000%
2026-06-24	19.920	19.700	20.300	19.420	-0.290	-1.451%	251.99万	0.00亿	0.000%
2026-06-23	20.750	19.990	20.750	19.850	-0.490	-2.393%	302.27万	0.00亿	0.000%
2026-06-22	21.200	20.480	21.250	19.680	-0.560	-2.662%	320.70万	0.00亿	0.000%
2026-06-18	20.080	21.040	21.200	19.880	0.660	3.238%	312.95万	0.00亿	0.000%
2026-06-17	20.280	20.380	20.580	20.090	-0.270	-1.308%	225.13万	0.00亿	0.000%
2026-06-16	20.460	20.650	20.840	20.130	0.230	1.126%	260.50万	0.00亿	0.000%
2026-06-15	20.250	20.420	21.050	20.160	0.520	2.613%	295.47万	0.00亿	0.000%
2026-06-12	19.820	19.900	20.550	19.820	0.100	0.505%	318.14万	0.00亿	0.000%
2026-06-11	19.580	19.800	19.950	18.930	-0.450	-2.222%	513.52万	0.00亿	0.000%
2026-06-10	21.080	20.250	21.210	19.890	-0.850	-4.028%	374.29万	0.00亿	0.000%
2026-06-09	21.280	21.100	21.410	20.600	0.010	0.047%	304.13万	0.00亿	0.000%
2026-06-08	21.240	21.090	22.010	20.680	-0.590	-2.721%	357.76万	0.00亿	0.000%
2026-06-05	21.500	21.680	22.260	20.650	0.090	0.417%	376.57万	0.00亿	0.000%
2026-06-04	21.530	21.590	22.030	21.210	-0.200	-0.918%	343.73万	0.00亿	0.000%
2026-06-03	22.340	21.790	22.380	21.440	-0.560	-2.506%	420.68万	0.00亿	0.000%
2026-06-02	23.050	22.350	23.360	21.950	-0.840	-3.622%	443.57万	0.00亿	0.000%
2026-06-01	22.630	23.190	24.130	22.630	0.250	1.090%	421.43万	0.00亿	0.000%
2026-05-29	24.750	22.940	25.440	22.640	-1.710	-6.937%	634.55万	0.00亿	0.000%
2026-05-28	24.140	24.650	24.800	23.480	0.530	2.197%	602.82万	0.00亿	0.000%
2026-05-27	25.360	24.120	26.120	23.740	-1.220	-4.815%	839.60万	0.00亿	0.000%
2026-05-26	25.440	25.340	26.290	24.660	-0.210	-0.822%	756.85万	0.00亿	0.000%
2026-05-25	25.950	25.550	27.050	25.070	-0.340	-1.313%	769.81万	0.00亿	0.000%
2026-05-22	25.140	25.890	26.480	24.830	0.910	3.643%	879.99万	0.00亿	0.000%
2026-05-21	26.490	24.980	26.880	24.940	-1.560	-5.878%	740.78万	0.00亿	0.000%
2026-05-20	27.690	26.540	27.690	26.240	-1.140	-4.118%	990.51万	0.00亿	0.000%
2026-05-19	24.520	27.680	28.240	24.520	3.190	13.026%	1,683.42万	0.00亿	0.000%
2026-05-18	23.920	24.490	24.620	23.360	1.370	5.926%	551.18万	0.00亿	0.000%
2026-05-15	23.240	23.120	23.790	22.890	-0.120	-0.516%	264.96万	0.00亿	0.000%
2026-05-14	24.060	23.240	24.430	22.950	-0.790	-3.288%	321.93万	0.00亿	0.000%
2026-05-13	24.300	24.030	24.340	23.740	-0.160	-0.661%	307.28万	0.00亿	0.000%
2026-05-12	24.540	24.190	25.020	24.120	-0.390	-1.587%	383.44万	0.00亿	0.000%
2026-05-11	24.320	24.580	24.900	23.760	0.590	2.459%	464.23万	0.00亿	0.000%
2026-05-08	24.440	23.990	24.440	23.530	-0.170	-0.704%	394.81万	0.00亿	0.000%
2026-05-07	23.280	24.160	24.290	23.170	1.120	4.861%	442.37万	0.00亿	0.000%
2026-05-06	22.450	23.040	23.690	22.430	0.640	2.857%	430.88万	0.00亿	0.000%
2026-04-30	22.140	22.400	22.610	22.080	0.260	1.174%	298.78万	0.00亿	0.000%
2026-04-29	21.480	22.140	22.680	21.250	-0.240	-1.072%	457.92万	0.00亿	0.000%
2026-04-28	23.280	22.380	23.280	22.190	-0.910	-3.907%	309.94万	0.00亿	0.000%
2026-04-27	22.660	23.290	23.470	22.360	0.640	2.826%	277.91万	0.00亿	0.000%
2026-04-24	22.820	22.650	22.970	22.290	-0.230	-1.005%	266.72万	0.00亿	0.000%
2026-04-23	23.860	22.880	23.860	22.740	-0.840	-3.541%	318.99万	0.00亿	0.000%
2026-04-22	23.300	23.720	23.790	23.130	0.320	1.368%	309.66万	0.00亿	0.000%
2026-04-21	24.330	23.400	24.330	23.140	-0.870	-3.585%	388.19万	0.00亿	0.000%
2026-04-20	24.270	24.270	24.520	24.160	-0.090	-0.369%	267.20万	0.00亿	0.000%
2026-04-17	24.720	24.360	24.810	24.140	-0.380	-1.536%	342.13万	0.00亿	0.000%
2026-04-16	24.300	24.740	24.880	24.250	0.480	1.979%	312.40万	0.00亿	0.000%
2026-04-15	24.730	24.260	24.910	24.140	-0.280	-1.141%	239.50万	0.00亿	0.000%
2026-04-14	24.310	24.540	24.590	24.220	0.430	1.783%	261.27万	0.00亿	0.000%
2026-04-13	24.020	24.110	24.200	23.790	-0.110	-0.454%	231.61万	0.00亿	0.000%
2026-04-10	24.050	24.220	24.430	23.950	0.300	1.254%	273.83万	0.00亿	0.000%
2026-04-09	24.170	23.920	24.620	23.740	-0.760	-3.079%	297.92万	0.00亿	0.000%
2026-04-08	23.810	24.680	24.750	23.810	1.730	7.538%	431.18万	0.00亿	0.000%
2026-04-07	22.760	22.950	23.250	22.700	0.000	0.000%	194.26万	0.00亿	0.000%
2026-04-03	23.300	22.740	23.310	22.640	0.000	0.000%	243.45万	0.00亿	0.000%
2026-04-02	23.940	22.970	23.950	22.940	0.000	0.000%	385.19万	0.00亿	0.000%
2026-04-01	23.530	24.240	24.420	23.430	0.000	0.000%	365.21万	0.00亿	0.000%