亿华通（688339）历史行情

以下为亿华通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
2026-10-05	20.210	20.420	20.490	19.520	0.500	2.510%	975.31万	1.96亿	4.981%
2026-10-02	20.210	20.420	20.490	19.520	0.500	2.510%	975.31万	1.96亿	4.981%
2026-10-01	20.210	20.420	20.490	19.520	0.500	2.510%	975.31万	1.96亿	4.981%
2026-09-30	20.210	20.420	20.490	19.520	0.500	2.510%	975.31万	0.00亿	0.000%
2026-09-29	18.500	19.920	20.880	18.360	1.430	7.734%	1,354.37万	0.00亿	0.000%
2026-09-28	18.300	18.490	18.880	17.400	0.390	2.155%	849.09万	0.00亿	0.000%
2026-09-27	18.100	18.100	18.760	17.960	-0.120	-0.659%	615.47万	1.12亿	3.144%
2026-09-24	18.100	18.100	18.760	17.960	-0.120	-0.659%	615.47万	0.00亿	0.000%
2026-09-23	18.850	18.220	18.870	18.210	-0.690	-3.649%	814.00万	0.00亿	0.000%
2026-09-22	17.140	18.910	20.380	17.020	1.840	10.779%	1,051.07万	0.00亿	0.000%
2026-09-21	16.980	17.070	17.180	16.950	0.210	1.246%	213.64万	0.00亿	0.000%
2026-09-18	17.030	16.860	17.160	16.820	0.150	0.898%	265.90万	0.00亿	0.000%
2026-09-17	16.530	16.710	16.850	16.410	0.020	0.120%	170.39万	0.00亿	0.000%
2026-09-16	16.810	16.690	16.850	16.400	0.170	1.029%	243.00万	0.00亿	0.000%
2026-09-15	17.350	16.520	17.350	16.400	-0.900	-5.166%	336.68万	0.00亿	0.000%
2026-09-14	17.490	17.420	17.490	16.940	0.220	1.279%	201.69万	0.00亿	0.000%
2026-09-11	17.510	17.200	17.600	16.890	-0.420	-2.384%	264.78万	0.00亿	0.000%
2026-09-10	18.150	17.620	18.220	17.620	-0.490	-2.706%	238.28万	0.00亿	0.000%
2026-09-09	18.400	18.110	19.110	18.100	-0.250	-1.362%	413.00万	0.00亿	0.000%
2026-09-08	18.150	18.360	18.560	17.910	0.450	2.513%	379.03万	0.00亿	0.000%
2026-09-07	17.700	17.910	18.230	17.420	0.330	1.877%	286.84万	0.00亿	0.000%
2026-09-04	17.420	17.580	17.870	17.310	0.390	2.269%	310.55万	0.00亿	0.000%
2026-09-03	17.720	17.190	17.800	17.120	-0.530	-2.991%	252.57万	0.00亿	0.000%
2026-09-02	17.710	17.720	17.840	17.400	0.010	0.056%	223.46万	0.00亿	0.000%
2026-09-01	17.480	17.710	17.930	17.480	0.130	0.739%	280.21万	0.00亿	0.000%
2026-08-31	16.780	17.580	17.910	16.780	0.500	2.927%	445.06万	0.00亿	0.000%
2026-08-28	17.240	17.080	17.490	17.070	-0.140	-0.813%	226.37万	0.00亿	0.000%
2026-08-27	17.150	17.220	17.260	16.910	0.140	0.820%	179.73万	0.00亿	0.000%
2026-08-26	16.920	17.080	17.290	16.840	-0.010	-0.059%	211.57万	0.00亿	0.000%
2026-08-25	16.610	17.090	17.110	16.410	0.480	2.890%	237.98万	0.00亿	0.000%
2026-08-24	17.300	16.610	17.360	16.440	-0.430	-2.523%	285.83万	0.00亿	0.000%
2026-08-21	16.990	17.040	17.120	16.630	-0.010	-0.059%	178.70万	0.00亿	0.000%
2026-08-20	16.690	17.050	17.180	16.690	0.520	3.146%	286.97万	0.00亿	0.000%
2026-08-19	17.310	16.530	17.400	16.530	-0.950	-5.435%	313.72万	0.00亿	0.000%
2026-08-18	17.970	17.480	17.970	17.280	-0.420	-2.346%	270.94万	0.00亿	0.000%
2026-08-17	17.920	17.900	17.970	17.440	0.150	0.845%	242.86万	0.00亿	0.000%
2026-08-14	18.140	17.750	18.140	17.600	-0.010	-0.056%	266.63万	0.00亿	0.000%
2026-08-13	18.070	17.760	18.500	17.750	-0.200	-1.114%	319.50万	0.00亿	0.000%
2026-08-12	17.700	17.960	17.990	17.630	0.240	1.354%	190.32万	0.00亿	0.000%
2026-08-11	17.750	17.720	18.000	17.640	-0.210	-1.171%	175.77万	0.00亿	0.000%
2026-08-10	17.970	17.930	18.000	17.460	0.130	0.730%	238.75万	0.00亿	0.000%
2026-08-07	17.390	17.800	17.850	17.120	0.320	1.831%	244.72万	0.00亿	0.000%
2026-08-06	17.790	17.480	17.860	17.310	-0.220	-1.243%	240.12万	0.00亿	0.000%
2026-08-05	17.580	17.700	17.790	17.510	0.190	1.085%	236.07万	0.00亿	0.000%
2026-08-04	17.390	17.510	17.670	17.200	0.160	0.922%	257.42万	0.00亿	0.000%
2026-08-03	16.900	17.350	17.380	16.740	0.440	2.602%	279.52万	0.00亿	0.000%
2026-07-31	16.990	16.910	17.180	16.840	0.210	1.257%	290.79万	0.00亿	0.000%
2026-07-30	16.800	16.700	17.120	16.500	-0.290	-1.707%	296.67万	0.00亿	0.000%
2026-07-29	16.900	16.990	17.080	16.630	0.290	1.737%	241.76万	0.00亿	0.000%
2026-07-28	16.590	16.700	17.080	16.590	-0.190	-1.125%	190.96万	0.00亿	0.000%
2026-07-27	16.070	16.890	16.960	16.070	0.770	4.777%	325.02万	0.00亿	0.000%
2026-07-24	16.500	16.120	16.750	16.030	-0.570	-3.415%	242.32万	0.00亿	0.000%
2026-07-23	16.120	16.690	16.760	16.030	0.520	3.216%	298.72万	0.00亿	0.000%
2026-07-22	16.700	16.170	16.750	16.120	-0.690	-4.093%	324.89万	0.00亿	0.000%
2026-07-21	16.290	16.860	16.950	15.490	0.910	5.705%	573.41万	0.00亿	0.000%
2026-07-20	16.610	15.950	17.250	15.670	-0.860	-5.116%	519.30万	0.00亿	0.000%
2026-07-17	17.820	16.810	17.830	16.730	-0.950	-5.349%	401.69万	0.00亿	0.000%
2026-07-16	17.830	17.760	18.050	17.550	-0.140	-0.782%	275.07万	0.00亿	0.000%
2026-07-15	17.820	17.900	18.240	17.500	0.110	0.618%	326.74万	0.00亿	0.000%
2026-07-14	17.440	17.790	17.880	17.100	0.400	2.300%	393.92万	0.00亿	0.000%
2026-07-13	18.910	17.390	18.990	17.390	-1.660	-8.714%	535.52万	0.00亿	0.000%
2026-07-10	18.610	19.050	19.780	18.420	0.290	1.546%	549.85万	0.00亿	0.000%
2026-07-09	18.920	18.760	19.220	18.230	-0.270	-1.419%	440.45万	0.00亿	0.000%
2026-07-08	20.690	19.030	20.690	18.920	-1.810	-8.685%	620.45万	0.00亿	0.000%
2026-07-07	20.270	20.840	21.470	20.010	0.370	1.808%	884.41万	0.00亿	0.000%
2026-07-06	19.170	20.470	20.490	19.100	1.220	6.338%	747.09万	0.00亿	0.000%
2026-07-03	19.090	19.250	19.470	19.030	0.170	0.891%	337.98万	0.00亿	0.000%
2026-07-02	19.630	19.080	20.060	19.010	-0.640	-3.245%	436.21万	0.00亿	0.000%
2026-07-01	18.770	19.720	20.110	18.630	1.020	5.455%	524.15万	0.00亿	0.000%
2026-06-30	18.380	18.700	18.780	18.380	0.170	0.917%	320.96万	0.00亿	0.000%
2026-06-29	19.100	18.530	19.100	17.900	-0.640	-3.339%	562.41万	0.00亿	0.000%
2026-06-26	19.120	19.170	19.620	18.650	0.160	0.842%	526.70万	0.00亿	0.000%
2026-06-25	19.210	19.010	19.510	18.700	-0.360	-1.859%	341.59万	0.00亿	0.000%
2026-06-24	20.100	19.370	20.100	19.200	-0.570	-2.859%	313.50万	0.00亿	0.000%
2026-06-23	20.390	19.940	20.430	19.800	-0.400	-1.967%	312.69万	0.00亿	0.000%
2026-06-22	19.900	20.340	20.390	19.090	0.430	2.160%	441.12万	0.00亿	0.000%
2026-06-18	19.960	19.910	20.320	19.590	-0.150	-0.748%	315.85万	0.00亿	0.000%
2026-06-17	20.670	20.060	20.770	19.890	-0.420	-2.051%	315.58万	0.00亿	0.000%
2026-06-16	20.090	20.480	20.660	19.980	0.330	1.638%	349.37万	0.00亿	0.000%
2026-06-15	20.200	20.150	20.700	19.860	0.360	1.819%	500.72万	0.00亿	0.000%
2026-06-12	19.320	19.790	20.030	19.300	0.530	2.752%	403.16万	0.00亿	0.000%
2026-06-11	19.600	19.260	19.820	19.080	-0.540	-2.727%	344.09万	0.00亿	0.000%
2026-06-10	20.540	19.800	20.730	19.580	-1.000	-4.808%	448.18万	0.00亿	0.000%
2026-06-09	20.350	20.800	20.900	19.950	0.580	2.868%	370.66万	0.00亿	0.000%
2026-06-08	20.380	20.220	21.100	19.840	-0.920	-4.352%	474.43万	0.00亿	0.000%
2026-06-05	21.190	21.140	21.660	20.570	-0.050	-0.236%	365.56万	0.00亿	0.000%
2026-06-04	21.400	21.190	21.540	21.040	-0.410	-1.898%	311.84万	0.00亿	0.000%
2026-06-03	22.060	21.600	22.100	21.350	-0.300	-1.370%	369.25万	0.00亿	0.000%
2026-06-02	22.430	21.900	22.690	21.420	-0.380	-1.706%	327.64万	0.00亿	0.000%
2026-06-01	21.820	22.280	22.780	21.800	0.410	1.875%	383.13万	0.00亿	0.000%
2026-05-29	23.310	21.870	23.500	21.820	-1.440	-6.178%	521.97万	0.00亿	0.000%
2026-05-28	22.650	23.310	23.400	22.500	0.560	2.462%	366.11万	0.00亿	0.000%
2026-05-27	23.350	22.750	23.720	22.450	-0.600	-2.570%	398.21万	0.00亿	0.000%
2026-05-26	24.000	23.350	24.340	23.010	-0.840	-3.473%	458.32万	0.00亿	0.000%
2026-05-25	24.800	24.190	25.370	23.810	-0.830	-3.317%	464.48万	0.00亿	0.000%
2026-05-22	24.700	25.020	25.650	24.540	0.950	3.947%	546.36万	0.00亿	0.000%
2026-05-21	25.380	24.070	25.650	24.070	-1.320	-5.199%	645.35万	0.00亿	0.000%
2026-05-20	25.580	25.390	25.950	25.020	-0.510	-1.969%	403.78万	0.00亿	0.000%
2026-05-19	26.290	25.900	26.390	25.330	-0.380	-1.446%	471.44万	0.00亿	0.000%
2026-05-18	26.300	26.280	26.460	25.700	-0.320	-1.203%	422.81万	0.00亿	0.000%
2026-05-15	27.470	26.600	27.570	26.330	-0.870	-3.167%	695.98万	0.00亿	0.000%
2026-05-14	27.790	27.470	28.940	27.460	0.000	0.000%	994.93万	0.00亿	0.000%
2026-05-13	25.800	27.470	28.170	25.560	1.510	5.817%	1,016.35万	0.00亿	0.000%
2026-05-12	26.510	25.960	27.070	25.810	-0.220	-0.840%	543.52万	0.00亿	0.000%
2026-05-11	26.300	26.180	26.470	25.850	-0.110	-0.418%	475.52万	0.00亿	0.000%
2026-05-08	26.120	26.290	26.620	25.780	0.400	1.545%	459.40万	0.00亿	0.000%
2026-05-07	26.380	25.890	26.420	25.760	-0.360	-1.371%	473.38万	0.00亿	0.000%
2026-05-06	25.350	26.250	26.630	25.350	0.100	0.382%	899.17万	0.00亿	0.000%
2026-04-30	25.140	26.150	26.610	24.610	2.260	9.460%	1,288.94万	0.00亿	0.000%
2026-04-29	24.030	23.890	24.280	23.500	-0.060	-0.251%	446.78万	0.00亿	0.000%
2026-04-28	23.800	23.950	24.440	23.650	-0.920	-3.699%	508.23万	0.00亿	0.000%
2026-04-27	23.870	24.870	25.080	23.420	0.190	0.770%	602.90万	0.00亿	0.000%
2026-04-24	25.000	24.680	25.200	24.420	-0.250	-1.003%	350.26万	0.00亿	0.000%
2026-04-23	25.620	24.930	25.900	24.850	-0.210	-0.835%	442.44万	0.00亿	0.000%
2026-04-22	25.350	25.140	25.550	24.910	-0.260	-1.024%	408.24万	0.00亿	0.000%
2026-04-21	26.000	25.400	26.250	25.270	0.100	0.395%	383.65万	0.00亿	0.000%
2026-04-20	25.660	25.300	25.780	25.130	-0.180	-0.706%	306.93万	0.00亿	0.000%
2026-04-17	25.480	25.480	25.550	25.110	-0.130	-0.508%	358.57万	0.00亿	0.000%
2026-04-16	25.060	25.610	25.900	25.000	0.730	2.934%	500.07万	0.00亿	0.000%
2026-04-15	25.500	24.880	25.850	24.870	-0.100	-0.400%	519.79万	0.00亿	0.000%
2026-04-14	25.010	24.980	25.930	24.530	0.400	1.627%	475.10万	0.00亿	0.000%
2026-04-13	24.160	24.580	25.360	24.100	0.650	2.716%	588.65万	0.00亿	0.000%
2026-04-10	23.800	23.930	24.360	23.660	0.400	1.700%	350.77万	0.00亿	0.000%
2026-04-09	24.240	23.530	24.240	23.360	-0.820	-3.368%	390.05万	0.00亿	0.000%
2026-04-08	24.100	24.350	24.450	23.850	0.730	3.091%	391.10万	0.00亿	0.000%
2026-04-07	23.010	23.620	23.830	22.930	0.000	0.000%	488.83万	0.00亿	0.000%
2026-04-03	24.720	22.980	25.000	22.820	0.000	0.000%	830.68万	0.00亿	0.000%
2026-04-02	26.270	24.610	26.480	24.370	0.000	0.000%	773.17万	0.00亿	0.000%
2026-04-01	26.590	26.500	26.930	26.230	0.000	0.000%	362.82万	0.00亿	0.000%