恒誉科技（688309）历史行情

以下为恒誉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	73.580	74.000	74.650	72.680	0.290	0.393%	95.69万	0.71亿	1.205%
2026-10-01	73.580	74.000	74.650	72.680	0.290	0.393%	95.69万	0.71亿	1.205%
2026-09-30	73.580	74.000	74.650	72.680	0.290	0.393%	95.69万	0.00亿	0.000%
2026-09-29	76.150	73.710	76.150	73.000	-0.950	-1.272%	128.81万	0.00亿	0.000%
2026-09-28	77.510	74.660	77.590	72.880	-2.540	-3.290%	184.63万	0.00亿	0.000%
2026-09-27	77.210	77.200	78.770	76.300	-0.010	-0.013%	98.79万	0.76亿	1.244%
2026-09-24	77.210	77.200	78.770	76.300	-0.010	-0.013%	98.79万	0.00亿	0.000%
2026-09-23	77.400	77.210	78.580	74.740	-0.800	-1.026%	160.00万	0.00亿	0.000%
2026-09-22	79.000	78.010	80.650	76.700	-0.980	-1.241%	157.58万	0.00亿	0.000%
2026-09-21	78.700	78.990	81.810	78.060	1.070	1.373%	245.63万	0.00亿	0.000%
2026-09-18	72.050	77.920	78.500	71.600	5.920	8.222%	275.72万	0.00亿	0.000%
2026-09-17	76.880	72.000	77.400	69.690	-4.550	-5.944%	333.55万	0.00亿	0.000%
2026-09-16	78.110	76.550	79.520	76.440	-0.760	-0.983%	106.17万	0.00亿	0.000%
2026-09-15	77.700	77.310	78.490	76.570	-0.580	-0.745%	74.70万	0.00亿	0.000%
2026-09-14	77.650	77.890	78.900	74.000	0.240	0.309%	138.55万	0.00亿	0.000%
2026-09-11	82.470	77.650	82.470	75.610	-4.250	-5.189%	239.77万	0.00亿	0.000%
2026-09-10	81.880	81.900	83.770	79.600	-0.210	-0.256%	141.36万	0.00亿	0.000%
2026-09-09	82.000	82.110	86.570	81.500	0.460	0.563%	260.70万	0.00亿	0.000%
2026-09-08	78.400	81.650	82.880	77.590	2.880	3.656%	210.07万	0.00亿	0.000%
2026-09-07	80.300	78.770	80.300	78.150	-0.920	-1.154%	103.22万	0.00亿	0.000%
2026-09-04	80.660	79.690	82.240	78.040	-1.490	-1.835%	139.38万	0.00亿	0.000%
2026-09-03	81.250	81.180	82.500	78.210	0.230	0.284%	202.69万	0.00亿	0.000%
2026-09-02	79.000	80.950	81.180	77.330	1.950	2.468%	221.85万	0.00亿	0.000%
2026-09-01	78.490	79.000	80.000	76.000	1.120	1.438%	243.24万	0.00亿	0.000%
2026-08-31	73.130	77.880	79.200	72.380	4.460	6.075%	288.25万	0.00亿	0.000%
2026-08-28	72.800	73.420	74.280	72.300	0.520	0.713%	131.29万	0.00亿	0.000%
2026-08-27	73.500	72.900	73.680	71.000	-0.380	-0.519%	199.35万	0.00亿	0.000%
2026-08-26	72.550	73.280	75.480	71.300	0.780	1.076%	227.88万	0.00亿	0.000%
2026-08-25	72.500	72.500	73.340	70.180	-0.500	-0.685%	132.46万	0.00亿	0.000%
2026-08-24	74.560	73.000	75.390	71.280	-1.480	-1.987%	157.21万	0.00亿	0.000%
2026-08-21	73.840	74.480	76.250	71.800	0.700	0.949%	180.20万	0.00亿	0.000%
2026-08-20	74.030	73.780	75.500	73.000	0.310	0.422%	128.85万	0.00亿	0.000%
2026-08-19	74.990	73.470	77.580	72.690	-2.370	-3.125%	225.26万	0.00亿	0.000%
2026-08-18	75.000	75.840	79.380	73.510	0.340	0.450%	267.24万	0.00亿	0.000%
2026-08-17	76.280	75.500	78.200	74.500	-0.370	-0.488%	181.36万	0.00亿	0.000%
2026-08-14	76.760	75.870	77.650	73.700	-0.830	-1.082%	238.14万	0.00亿	0.000%
2026-08-13	80.010	76.700	81.490	76.020	-2.680	-3.376%	394.16万	0.00亿	0.000%
2026-08-12	75.000	79.380	79.970	73.060	4.580	6.123%	341.74万	0.00亿	0.000%
2026-08-11	72.000	74.800	75.940	67.500	4.300	6.099%	485.94万	0.00亿	0.000%
2026-08-10	70.040	70.500	71.460	67.000	0.460	0.657%	248.81万	0.00亿	0.000%
2026-08-07	69.180	70.040	70.700	67.280	2.020	2.970%	237.96万	0.00亿	0.000%
2026-08-06	67.110	68.020	70.330	65.660	1.590	2.393%	257.53万	0.00亿	0.000%
2026-08-05	66.350	66.430	68.790	65.300	0.320	0.484%	213.23万	0.00亿	0.000%
2026-08-04	65.280	66.110	66.980	64.000	1.820	2.831%	151.77万	0.00亿	0.000%
2026-08-03	63.910	64.290	66.900	61.180	0.170	0.265%	174.75万	0.00亿	0.000%
2026-07-31	63.990	64.120	67.190	63.080	1.320	2.102%	170.44万	0.00亿	0.000%
2026-07-30	66.250	62.800	68.980	62.100	-3.460	-5.222%	207.00万	0.00亿	0.000%
2026-07-29	65.900	66.260	69.200	64.520	-0.040	-0.060%	214.41万	0.00亿	0.000%
2026-07-28	67.000	66.300	68.610	64.520	-1.600	-2.356%	172.01万	0.00亿	0.000%
2026-07-27	65.880	67.900	67.990	62.100	2.700	4.141%	206.89万	0.00亿	0.000%
2026-07-24	63.000	65.200	66.300	61.500	1.390	2.178%	193.47万	0.00亿	0.000%
2026-07-23	59.110	63.810	64.580	58.550	5.450	9.339%	257.98万	0.00亿	0.000%
2026-07-22	57.130	58.360	63.520	54.720	0.710	1.232%	270.16万	0.00亿	0.000%
2026-07-21	57.680	57.650	59.880	45.900	2.640	4.799%	375.73万	0.00亿	0.000%
2026-07-20	62.000	55.010	62.930	52.260	-6.440	-10.480%	298.05万	0.00亿	0.000%
2026-07-17	61.660	61.450	66.150	58.250	-1.170	-1.868%	287.22万	0.00亿	0.000%
2026-07-16	64.000	62.620	64.590	61.460	-1.570	-2.446%	143.76万	0.00亿	0.000%
2026-07-15	67.000	64.190	67.000	64.100	-1.370	-2.090%	176.80万	0.00亿	0.000%
2026-07-14	59.100	65.560	65.590	59.100	6.050	10.166%	231.82万	0.00亿	0.000%
2026-07-13	63.770	59.510	66.390	58.990	-5.420	-8.347%	205.44万	0.00亿	0.000%
2026-07-10	65.290	64.930	66.580	64.000	-0.470	-0.719%	166.65万	0.00亿	0.000%
2026-07-09	61.860	65.400	65.560	60.000	3.320	5.348%	159.23万	0.00亿	0.000%
2026-07-08	65.010	62.080	65.870	61.880	-2.860	-4.404%	143.20万	0.00亿	0.000%
2026-07-07	68.530	64.940	68.530	63.290	-3.640	-5.308%	234.74万	0.00亿	0.000%
2026-07-06	66.110	68.580	72.820	66.110	2.470	3.736%	318.42万	0.00亿	0.000%
2026-07-03	62.890	66.110	68.000	61.940	3.290	5.237%	237.67万	0.00亿	0.000%
2026-07-02	59.000	62.820	65.590	59.000	0.920	1.486%	213.29万	0.00亿	0.000%
2026-07-01	59.120	61.900	65.340	59.120	1.020	1.675%	238.06万	0.00亿	0.000%
2026-06-30	58.830	60.880	61.680	57.880	2.230	3.802%	194.01万	0.00亿	0.000%
2026-06-29	60.000	58.650	60.790	56.280	1.650	2.895%	187.37万	0.00亿	0.000%
2026-06-26	58.000	57.000	59.500	56.500	-1.650	-2.813%	214.89万	0.00亿	0.000%
2026-06-25	59.750	58.650	61.520	58.200	-1.100	-1.841%	192.71万	0.00亿	0.000%
2026-06-24	61.500	59.750	62.600	59.600	-1.740	-2.830%	134.02万	0.00亿	0.000%
2026-06-23	62.230	61.490	62.950	60.590	-2.010	-3.165%	140.69万	0.00亿	0.000%
2026-06-22	64.950	63.500	66.130	59.500	-2.330	-3.539%	244.38万	0.00亿	0.000%
2026-06-18	62.580	65.830	66.510	62.130	2.590	4.096%	186.20万	0.00亿	0.000%
2026-06-17	63.330	63.240	64.510	61.760	0.410	0.653%	179.55万	0.00亿	0.000%
2026-06-16	57.820	62.830	63.950	56.830	5.210	9.042%	338.55万	0.00亿	0.000%
2026-06-15	58.770	57.620	59.770	56.220	-0.150	-0.260%	369.58万	0.00亿	0.000%
2026-06-12	65.770	57.770	66.300	56.940	-7.410	-11.369%	406.34万	0.00亿	0.000%
2026-06-11	68.340	65.180	69.480	62.600	-4.310	-6.202%	289.60万	0.00亿	0.000%
2026-06-10	65.590	69.490	70.360	63.860	4.160	6.368%	249.56万	0.00亿	0.000%
2026-06-09	63.830	65.330	65.800	62.980	2.450	3.896%	166.79万	0.00亿	0.000%
2026-06-08	62.460	62.880	64.180	60.840	-0.390	-0.616%	150.26万	0.00亿	0.000%
2026-06-05	64.190	63.270	65.550	62.330	-2.130	-3.257%	122.28万	0.00亿	0.000%
2026-06-04	63.370	65.400	67.370	61.280	1.020	1.584%	241.98万	0.00亿	0.000%
2026-06-03	63.710	64.380	65.830	63.110	0.060	0.093%	188.56万	0.00亿	0.000%
2026-06-02	68.410	64.320	68.830	63.930	-2.990	-4.442%	160.93万	0.00亿	0.000%
2026-06-01	69.450	67.310	70.830	66.940	-1.720	-2.492%	207.92万	0.00亿	0.000%
2026-05-29	68.650	69.030	71.130	65.750	-0.040	-0.058%	240.32万	0.00亿	0.000%
2026-05-28	70.880	69.070	70.880	67.630	-0.560	-0.804%	152.27万	0.00亿	0.000%
2026-05-27	72.830	69.630	73.730	69.160	-3.250	-4.459%	248.10万	0.00亿	0.000%
2026-05-26	77.110	72.880	77.110	71.330	-4.070	-5.289%	207.81万	0.00亿	0.000%
2026-05-25	77.740	76.950	79.050	74.570	0.000	0.000%	151.06万	0.00亿	0.000%
2026-05-22	73.790	76.950	78.490	73.790	3.620	4.937%	184.98万	0.00亿	0.000%
2026-05-21	79.780	73.330	80.730	72.930	-6.450	-8.085%	239.85万	0.00亿	0.000%
2026-05-20	81.230	79.780	83.720	78.620	-1.450	-1.785%	169.24万	0.00亿	0.000%
2026-05-19	77.820	81.230	81.330	76.910	3.410	4.382%	174.39万	0.00亿	0.000%
2026-05-18	77.790	77.820	79.000	75.830	0.030	0.039%	110.15万	0.00亿	0.000%
2026-05-15	77.830	77.790	79.400	74.830	-0.540	-0.689%	175.75万	0.00亿	0.000%
2026-05-14	80.520	78.330	81.790	77.520	-1.860	-2.319%	188.83万	0.00亿	0.000%
2026-05-13	81.040	80.190	83.160	77.960	-0.140	-0.174%	290.02万	0.00亿	0.000%
2026-05-12	86.820	80.330	88.420	75.710	-6.540	-7.528%	526.61万	0.00亿	0.000%
2026-05-11	79.850	86.870	87.680	78.940	7.240	9.092%	320.76万	0.00亿	0.000%
2026-05-08	76.430	79.630	80.490	74.410	3.910	5.164%	251.41万	0.00亿	0.000%
2026-05-07	71.830	75.720	77.330	70.830	4.110	5.739%	276.88万	0.00亿	0.000%
2026-05-06	70.310	71.610	72.490	69.410	1.290	1.834%	262.72万	0.00亿	0.000%
2026-04-30	68.040	70.320	70.810	67.440	2.880	4.270%	207.21万	0.00亿	0.000%
2026-04-29	69.190	67.440	70.280	67.420	-1.640	-2.374%	222.64万	0.00亿	0.000%
2026-04-28	68.820	69.080	70.360	67.410	1.060	1.558%	191.91万	0.00亿	0.000%
2026-04-27	67.760	68.020	69.810	66.310	0.190	0.280%	283.74万	0.00亿	0.000%
2026-04-24	67.400	67.830	70.830	63.010	2.260	3.447%	450.67万	0.00亿	0.000%
2026-04-23	77.630	65.570	77.820	65.130	-11.020	-14.388%	705.45万	0.00亿	0.000%
2026-04-22	79.780	76.590	81.710	75.510	-1.510	-1.933%	464.74万	0.00亿	0.000%
2026-04-21	76.830	78.100	80.710	74.910	1.230	1.600%	369.66万	0.00亿	0.000%
2026-04-20	71.830	76.870	77.810	71.690	5.180	7.226%	303.95万	0.00亿	0.000%
2026-04-17	72.380	71.690	72.830	69.830	-0.140	-0.195%	237.56万	0.00亿	0.000%
2026-04-16	72.760	71.830	74.810	70.700	-0.350	-0.485%	294.55万	0.00亿	0.000%
2026-04-15	71.490	72.180	74.030	68.840	1.450	2.050%	253.47万	0.00亿	0.000%
2026-04-14	67.280	70.730	72.030	67.280	3.640	5.426%	304.56万	0.00亿	0.000%
2026-04-13	66.490	67.090	69.080	62.330	0.010	0.015%	365.24万	0.00亿	0.000%
2026-04-10	66.320	67.080	67.500	62.940	1.780	2.726%	342.84万	0.00亿	0.000%
2026-04-09	62.180	65.300	65.380	61.350	3.100	4.984%	225.72万	0.00亿	0.000%
2026-04-08	58.590	62.200	62.390	58.330	4.400	7.612%	222.65万	0.00亿	0.000%
2026-04-07	59.210	57.800	59.220	56.840	0.000	0.000%	247.93万	0.00亿	0.000%
2026-04-03	60.530	58.980	60.940	58.320	0.000	0.000%	186.64万	0.00亿	0.000%
2026-04-02	58.120	59.620	60.550	57.940	0.000	0.000%	231.59万	0.00亿	0.000%
2026-04-01	59.880	58.480	61.820	57.830	0.000	0.000%	369.88万	0.00亿	0.000%