禾川科技（688320）历史行情

以下为禾川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	36.990	35.130	36.990	35.100	-1.120	-3.090%	293.82万	1.05亿	1.946%
2026-10-01	36.990	35.130	36.990	35.100	-1.120	-3.090%	293.82万	1.05亿	1.946%
2026-09-30	36.990	35.130	36.990	35.100	-1.120	-3.090%	293.82万	0.00亿	0.000%
2026-09-29	35.250	36.250	36.680	34.900	1.000	2.837%	388.70万	0.00亿	0.000%
2026-09-28	37.120	35.250	37.270	35.120	-2.130	-5.698%	539.67万	0.00亿	0.000%
2026-09-27	36.890	37.380	37.940	36.890	0.190	0.511%	423.97万	1.59亿	2.808%
2026-09-24	36.890	37.380	37.940	36.890	0.190	0.511%	423.97万	0.00亿	0.000%
2026-09-23	36.670	37.190	37.800	36.160	0.590	1.612%	479.07万	0.00亿	0.000%
2026-09-22	36.070	36.600	37.370	35.520	0.770	2.149%	477.52万	0.00亿	0.000%
2026-09-21	33.750	35.830	36.470	33.750	2.230	6.637%	579.01万	0.00亿	0.000%
2026-09-18	33.200	33.600	33.880	33.030	0.580	1.757%	262.66万	0.00亿	0.000%
2026-09-17	32.900	33.020	33.400	32.360	-0.060	-0.181%	302.89万	0.00亿	0.000%
2026-09-16	31.000	33.080	33.600	30.700	2.180	7.055%	437.58万	0.00亿	0.000%
2026-09-15	31.330	30.900	31.580	30.900	-0.490	-1.561%	161.31万	0.00亿	0.000%
2026-09-14	30.350	31.390	31.780	29.980	0.750	2.448%	207.71万	0.00亿	0.000%
2026-09-11	31.000	30.640	31.260	29.950	-0.630	-2.015%	236.82万	0.00亿	0.000%
2026-09-10	31.700	31.270	32.050	31.060	-0.590	-1.852%	207.55万	0.00亿	0.000%
2026-09-09	32.230	31.860	32.510	31.660	-0.430	-1.332%	255.61万	0.00亿	0.000%
2026-09-08	33.240	32.290	33.790	32.200	-1.180	-3.526%	266.63万	0.00亿	0.000%
2026-09-07	32.940	33.470	33.940	32.690	0.780	2.386%	218.60万	0.00亿	0.000%
2026-09-04	33.610	32.690	34.300	32.420	-0.870	-2.592%	267.13万	0.00亿	0.000%
2026-09-03	33.420	33.560	33.950	33.060	0.220	0.660%	211.19万	0.00亿	0.000%
2026-09-02	33.830	33.340	34.050	33.180	-0.610	-1.797%	251.89万	0.00亿	0.000%
2026-09-01	34.900	33.950	35.490	33.890	-1.160	-3.304%	296.86万	0.00亿	0.000%
2026-08-31	33.330	35.110	35.950	32.890	1.660	4.963%	584.07万	0.00亿	0.000%
2026-08-28	35.850	33.450	36.490	33.450	-2.450	-6.825%	533.80万	0.00亿	0.000%
2026-08-27	34.260	35.900	36.000	34.260	1.200	3.458%	329.43万	0.00亿	0.000%
2026-08-26	35.420	34.700	35.580	33.940	0.000	0.000%	214.08万	0.00亿	0.000%
2026-08-25	33.500	34.700	34.980	32.890	1.250	3.737%	329.26万	0.00亿	0.000%
2026-08-24	33.750	33.450	33.990	32.740	-0.190	-0.565%	221.59万	0.00亿	0.000%
2026-08-21	32.680	33.640	34.050	32.110	0.990	3.032%	283.06万	0.00亿	0.000%
2026-08-20	33.170	32.650	33.490	32.240	-0.010	-0.031%	346.41万	0.00亿	0.000%
2026-08-19	35.500	32.660	35.500	32.500	-3.170	-8.847%	486.41万	0.00亿	0.000%
2026-08-18	35.990	35.830	36.240	35.220	-0.410	-1.131%	342.54万	0.00亿	0.000%
2026-08-17	34.850	36.240	36.290	34.500	1.150	3.277%	407.24万	0.00亿	0.000%
2026-08-14	34.340	35.090	35.380	33.980	0.580	1.681%	461.58万	0.00亿	0.000%
2026-08-13	36.890	34.510	37.300	34.450	-2.350	-6.375%	682.19万	0.00亿	0.000%
2026-08-12	32.610	36.860	37.100	32.460	4.260	13.067%	1,013.89万	0.00亿	0.000%
2026-08-11	31.280	32.600	33.300	30.800	1.410	4.521%	411.69万	0.00亿	0.000%
2026-08-10	31.830	31.190	31.830	30.830	-0.290	-0.921%	245.50万	0.00亿	0.000%
2026-08-07	31.400	31.480	31.850	30.680	0.020	0.064%	303.98万	0.00亿	0.000%
2026-08-06	30.880	31.460	32.070	30.700	0.340	1.093%	349.99万	0.00亿	0.000%
2026-08-05	29.770	31.120	31.480	29.570	1.470	4.958%	477.30万	0.00亿	0.000%
2026-08-04	29.100	29.650	29.860	28.900	0.700	2.418%	296.83万	0.00亿	0.000%
2026-08-03	29.140	28.950	29.950	28.710	-0.140	-0.481%	337.53万	0.00亿	0.000%
2026-07-31	28.600	29.090	29.850	28.600	1.180	4.228%	519.72万	0.00亿	0.000%
2026-07-30	28.180	27.910	28.960	27.200	-0.420	-1.483%	373.86万	0.00亿	0.000%
2026-07-29	26.880	28.330	29.330	26.880	0.880	3.206%	558.84万	0.00亿	0.000%
2026-07-28	26.900	27.450	28.200	26.900	0.170	0.623%	279.53万	0.00亿	0.000%
2026-07-27	25.950	27.280	27.360	25.950	1.040	3.963%	251.19万	0.00亿	0.000%
2026-07-24	26.810	26.240	27.060	25.930	-0.510	-1.907%	268.49万	0.00亿	0.000%
2026-07-23	26.800	26.750	27.380	26.300	-0.370	-1.364%	296.59万	0.00亿	0.000%
2026-07-22	27.900	27.120	29.300	26.880	-0.900	-3.212%	457.96万	0.00亿	0.000%
2026-07-21	25.980	28.020	28.100	24.380	2.040	7.852%	646.58万	0.00亿	0.000%
2026-07-20	28.950	25.980	29.300	25.400	-1.870	-6.715%	681.80万	0.00亿	0.000%
2026-07-17	30.760	27.850	30.760	27.650	-2.870	-9.342%	655.98万	0.00亿	0.000%
2026-07-16	31.300	30.720	31.970	30.500	-0.950	-3.000%	449.64万	0.00亿	0.000%
2026-07-15	32.100	31.670	32.470	30.910	-0.360	-1.124%	390.90万	0.00亿	0.000%
2026-07-14	31.400	32.030	32.860	30.800	0.580	1.844%	579.08万	0.00亿	0.000%
2026-07-13	34.900	31.450	35.000	31.330	-3.960	-11.183%	800.76万	0.00亿	0.000%
2026-07-10	35.400	35.410	36.950	34.900	-0.260	-0.729%	676.51万	0.00亿	0.000%
2026-07-09	36.500	35.670	37.120	33.870	-1.190	-3.228%	873.59万	0.00亿	0.000%
2026-07-08	39.210	36.860	40.100	36.700	-2.990	-7.503%	763.82万	0.00亿	0.000%
2026-07-07	41.010	39.850	42.900	39.600	-1.830	-4.391%	741.42万	0.00亿	0.000%
2026-07-06	42.300	41.680	43.250	41.080	-1.270	-2.957%	947.83万	0.00亿	0.000%
2026-07-03	40.710	42.950	44.250	40.430	1.640	3.970%	1,406.01万	0.00亿	0.000%
2026-07-02	41.500	41.310	43.180	40.830	-0.500	-1.196%	852.58万	0.00亿	0.000%
2026-07-01	41.270	41.810	42.900	41.060	0.360	0.869%	912.03万	0.00亿	0.000%
2026-06-30	39.600	41.450	41.500	38.920	1.970	4.990%	830.65万	0.00亿	0.000%
2026-06-29	36.710	39.480	39.850	36.500	2.650	7.195%	1,013.12万	0.00亿	0.000%
2026-06-26	37.870	36.830	39.100	36.300	-1.420	-3.712%	572.21万	0.00亿	0.000%
2026-06-25	39.150	38.250	39.330	37.000	-0.900	-2.299%	697.55万	0.00亿	0.000%
2026-06-24	36.870	39.150	40.080	36.870	1.870	5.016%	958.44万	0.00亿	0.000%
2026-06-23	36.720	37.280	38.290	35.730	0.360	0.975%	527.12万	0.00亿	0.000%
2026-06-22	38.800	36.920	39.390	35.450	-1.730	-4.476%	637.96万	0.00亿	0.000%
2026-06-18	37.670	38.650	39.000	37.000	0.980	2.602%	454.32万	0.00亿	0.000%
2026-06-17	38.100	37.670	38.600	37.450	-0.730	-1.901%	342.00万	0.00亿	0.000%
2026-06-16	37.000	38.400	38.830	37.000	1.200	3.226%	449.46万	0.00亿	0.000%
2026-06-15	36.270	37.200	37.460	35.850	1.080	2.990%	522.63万	0.00亿	0.000%
2026-06-12	36.500	36.120	38.100	35.600	0.190	0.529%	836.88万	0.00亿	0.000%
2026-06-11	36.900	35.930	37.490	35.380	-1.370	-3.673%	552.88万	0.00亿	0.000%
2026-06-10	38.150	37.300	38.650	36.500	-1.470	-3.792%	504.60万	0.00亿	0.000%
2026-06-09	38.300	38.770	39.150	37.760	0.630	1.652%	531.45万	0.00亿	0.000%
2026-06-08	36.990	38.140	39.520	36.800	-0.410	-1.064%	746.24万	0.00亿	0.000%
2026-06-05	37.260	38.550	39.830	35.620	1.500	4.049%	732.38万	0.00亿	0.000%
2026-06-04	37.320	37.050	38.550	36.820	-0.540	-1.437%	400.36万	0.00亿	0.000%
2026-06-03	37.680	37.590	39.660	36.830	0.390	1.048%	590.76万	0.00亿	0.000%
2026-06-02	36.680	37.200	38.800	36.220	0.370	1.005%	477.34万	0.00亿	0.000%
2026-06-01	36.200	36.830	38.900	33.880	0.630	1.740%	610.80万	0.00亿	0.000%
2026-05-29	38.500	36.200	38.750	35.820	-2.390	-6.193%	572.41万	0.00亿	0.000%
2026-05-28	38.210	38.590	39.000	37.000	0.210	0.547%	468.92万	0.00亿	0.000%
2026-05-27	39.650	38.380	39.990	38.000	-1.720	-4.289%	812.26万	0.00亿	0.000%
2026-05-26	41.280	40.100	42.400	39.100	-1.180	-2.859%	819.72万	0.00亿	0.000%
2026-05-25	40.120	41.280	42.050	39.280	0.740	1.825%	796.99万	0.00亿	0.000%
2026-05-22	40.000	40.540	40.580	38.800	0.350	0.871%	688.94万	0.00亿	0.000%
2026-05-21	40.260	40.190	41.640	39.600	0.010	0.025%	952.82万	0.00亿	0.000%
2026-05-20	40.610	40.180	41.340	39.690	-0.840	-2.048%	540.38万	0.00亿	0.000%
2026-05-19	40.650	41.020	42.200	40.100	0.270	0.663%	696.77万	0.00亿	0.000%
2026-05-18	41.160	40.750	41.550	40.200	-1.250	-2.976%	902.74万	0.00亿	0.000%
2026-05-15	37.200	42.000	43.700	37.200	4.590	12.269%	1,537.18万	0.00亿	0.000%
2026-05-14	37.000	37.410	38.480	36.490	0.260	0.700%	673.38万	0.00亿	0.000%
2026-05-13	37.350	37.150	37.770	36.670	-0.650	-1.720%	549.07万	0.00亿	0.000%
2026-05-12	38.540	37.800	38.790	37.370	-0.570	-1.486%	478.80万	0.00亿	0.000%
2026-05-11	39.000	38.370	39.000	37.520	-0.020	-0.052%	634.52万	0.00亿	0.000%
2026-05-08	37.300	38.390	39.300	36.800	0.970	2.592%	1,067.33万	0.00亿	0.000%
2026-05-07	35.050	37.420	39.170	34.510	2.950	8.558%	1,089.39万	0.00亿	0.000%
2026-05-06	33.810	34.470	35.000	33.500	0.740	2.194%	429.03万	0.00亿	0.000%
2026-04-30	33.320	33.730	34.070	32.920	0.410	1.230%	377.68万	0.00亿	0.000%
2026-04-29	31.190	33.320	33.450	31.190	2.140	6.863%	516.54万	0.00亿	0.000%
2026-04-28	32.200	31.180	32.370	31.000	-1.310	-4.032%	247.11万	0.00亿	0.000%
2026-04-27	30.880	32.490	32.670	30.880	1.730	5.624%	381.16万	0.00亿	0.000%
2026-04-24	30.650	30.760	31.050	30.130	-0.070	-0.227%	156.67万	0.00亿	0.000%
2026-04-23	31.270	30.830	31.620	30.630	-0.650	-2.065%	175.35万	0.00亿	0.000%
2026-04-22	30.820	31.480	31.700	30.610	0.520	1.680%	181.85万	0.00亿	0.000%
2026-04-21	31.010	30.960	31.200	30.680	-0.300	-0.960%	188.34万	0.00亿	0.000%
2026-04-20	31.500	31.260	31.770	31.000	-0.180	-0.573%	177.43万	0.00亿	0.000%
2026-04-17	31.410	31.440	31.660	31.000	-0.110	-0.349%	159.98万	0.00亿	0.000%
2026-04-16	31.500	31.550	31.830	31.050	0.350	1.122%	185.43万	0.00亿	0.000%
2026-04-15	31.540	31.200	32.230	31.200	-0.340	-1.078%	182.05万	0.00亿	0.000%
2026-04-14	31.750	31.540	31.800	31.180	0.280	0.896%	188.22万	0.00亿	0.000%
2026-04-13	31.850	31.260	31.930	31.030	0.260	0.839%	308.59万	0.00亿	0.000%
2026-04-10	30.460	31.000	31.550	30.320	0.900	2.990%	249.59万	0.00亿	0.000%
2026-04-09	30.760	30.100	30.900	30.000	-0.950	-3.060%	201.13万	0.00亿	0.000%
2026-04-08	29.630	31.050	31.250	29.600	2.000	6.885%	309.99万	0.00亿	0.000%
2026-04-07	28.800	29.050	29.380	28.700	0.000	0.000%	109.02万	0.00亿	0.000%
2026-04-03	29.960	28.920	30.030	28.800	0.000	0.000%	172.26万	0.00亿	0.000%
2026-04-02	30.640	29.740	30.640	29.520	0.000	0.000%	175.59万	0.00亿	0.000%
2026-04-01	30.950	30.700	30.950	30.410	0.000	0.000%	114.74万	0.00亿	0.000%