华虹宏力（688347）历史行情
以下为华虹宏力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 | 219.500 | 207.920 | 221.050 | 207.190 | -11.180 | -5.103% | 1,362.72万 | 28.75亿 | 3.342% |
| 2026-10-02 | 219.500 | 207.920 | 221.050 | 207.190 | -11.180 | -5.103% | 1,362.72万 | 28.75亿 | 3.342% |
| 2026-10-01 | 219.500 | 207.920 | 221.050 | 207.190 | -11.180 | -5.103% | 1,362.72万 | 28.75亿 | 3.342% |
| 2026-09-30 | 219.500 | 207.920 | 221.050 | 207.190 | -11.180 | -5.103% | 1,362.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 213.760 | 219.100 | 222.550 | 212.400 | 5.340 | 2.498% | 1,056.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 222.000 | 213.760 | 223.100 | 211.570 | -10.340 | -4.614% | 1,238.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 228.520 | 224.100 | 231.140 | 224.100 | -5.420 | -2.361% | 936.43万 | 21.20亿 | 2.297% |
| 2026-09-24 | 228.520 | 224.100 | 231.140 | 224.100 | -5.420 | -2.361% | 936.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 232.000 | 229.520 | 234.500 | 229.150 | -1.530 | -0.662% | 857.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 237.000 | 231.050 | 240.440 | 229.630 | -0.890 | -0.384% | 1,746.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 235.990 | 231.940 | 240.460 | 228.500 | -2.060 | -0.880% | 1,617.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 225.210 | 234.000 | 237.620 | 223.250 | 13.100 | 5.930% | 2,443.38万 | 0.00亿 | 0.000% |
| 2026-09-17 | 221.200 | 220.900 | 227.400 | 219.600 | -3.180 | -1.419% | 1,197.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 216.660 | 224.080 | 227.000 | 212.660 | 9.480 | 4.418% | 1,621.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 213.150 | 214.600 | 223.860 | 208.020 | 3.880 | 1.841% | 1,445.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 214.000 | 210.720 | 216.980 | 209.340 | -8.350 | -3.812% | 1,239.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 223.310 | 219.070 | 224.970 | 211.440 | -5.040 | -2.249% | 1,589.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 223.850 | 224.110 | 226.790 | 221.500 | 0.110 | 0.049% | 775.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 227.000 | 224.000 | 231.090 | 222.500 | -0.800 | -0.356% | 962.59万 | 0.00亿 | 0.000% |
| 2026-09-08 | 228.780 | 224.800 | 232.850 | 223.780 | -3.930 | -1.718% | 1,256.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 226.990 | 228.730 | 233.330 | 221.760 | 5.230 | 2.340% | 1,741.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 249.550 | 223.500 | 249.900 | 220.220 | -21.780 | -8.880% | 2,972.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 245.500 | 245.280 | 248.490 | 241.330 | 2.080 | 0.855% | 893.27万 | 0.00亿 | 0.000% |
| 2026-09-02 | 241.000 | 243.200 | 249.580 | 240.860 | -7.130 | -2.848% | 1,069.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 256.960 | 250.330 | 259.770 | 249.510 | -5.670 | -2.215% | 1,276.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 242.000 | 256.000 | 256.900 | 238.620 | 7.990 | 3.222% | 1,629.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 251.880 | 248.010 | 258.430 | 248.010 | -4.710 | -1.864% | 1,345.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 244.010 | 252.720 | 254.800 | 240.330 | 8.700 | 3.565% | 2,013.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 227.000 | 244.020 | 249.600 | 226.590 | 17.460 | 7.707% | 2,394.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 224.570 | 226.560 | 229.110 | 219.170 | -2.470 | -1.078% | 1,177.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 231.000 | 229.030 | 236.000 | 222.400 | -4.190 | -1.797% | 1,305.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 232.760 | 233.220 | 238.500 | 229.020 | 0.540 | 0.232% | 1,370.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 238.380 | 232.680 | 239.430 | 228.010 | -0.320 | -0.137% | 1,586.71万 | 0.00亿 | 0.000% |
| 2026-08-19 | 254.800 | 233.000 | 258.180 | 230.350 | -31.520 | -11.916% | 2,828.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 269.930 | 264.520 | 277.930 | 259.320 | -5.400 | -2.001% | 2,101.61万 | 0.00亿 | 0.000% |
| 2026-08-17 | 252.860 | 269.920 | 269.920 | 252.000 | 16.680 | 6.587% | 2,950.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 270.000 | 253.240 | 274.790 | 248.500 | -23.750 | -8.574% | 3,595.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 280.000 | 276.990 | 295.000 | 275.980 | 3.790 | 1.387% | 2,972.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 266.570 | 273.200 | 277.400 | 258.330 | 10.700 | 4.076% | 2,138.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 261.110 | 262.500 | 270.690 | 256.430 | -1.500 | -0.568% | 1,614.58万 | 0.00亿 | 0.000% |
| 2026-08-10 | 265.000 | 264.000 | 271.110 | 255.000 | -4.290 | -1.599% | 1,896.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 256.800 | 268.290 | 271.870 | 254.120 | 10.190 | 3.948% | 2,341.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 242.600 | 258.100 | 261.990 | 242.600 | 5.600 | 2.218% | 2,303.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 244.000 | 252.500 | 259.980 | 239.800 | 15.550 | 6.563% | 2,963.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 221.690 | 236.950 | 242.580 | 215.600 | 17.450 | 7.950% | 2,446.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 236.900 | 219.500 | 236.900 | 213.000 | -18.400 | -7.734% | 2,392.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 259.790 | 237.900 | 264.790 | 237.210 | 7.900 | 3.435% | 2,751.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 265.500 | 230.000 | 267.330 | 229.500 | -40.200 | -14.878% | 3,398.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 283.920 | 270.200 | 286.580 | 253.000 | -10.800 | -3.843% | 3,296.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 295.000 | 281.000 | 316.500 | 276.990 | -27.400 | -8.885% | 2,850.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 319.060 | 308.400 | 327.000 | 291.000 | -21.500 | -6.517% | 3,097.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 327.110 | 329.900 | 350.680 | 322.000 | -11.100 | -3.255% | 2,117.19万 | 0.00亿 | 0.000% |
| 2026-07-23 | 383.960 | 341.000 | 389.500 | 331.120 | -49.060 | -12.578% | 3,774.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 388.510 | 390.060 | 413.130 | 378.000 | -7.720 | -1.941% | 3,399.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 338.500 | 397.780 | 397.780 | 335.000 | 66.300 | 20.001% | 3,540.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 321.000 | 331.480 | 334.990 | 303.780 | 22.480 | 7.275% | 3,309.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 321.900 | 309.000 | 346.660 | 307.890 | -18.850 | -5.750% | 3,494.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 322.400 | 327.850 | 351.840 | 306.550 | -3.570 | -1.077% | 2,423.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 352.590 | 331.420 | 359.530 | 328.380 | -21.170 | -6.004% | 2,303.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 355.030 | 352.590 | 365.220 | 324.000 | 2.590 | 0.740% | 2,765.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 360.000 | 350.000 | 385.930 | 344.800 | -19.870 | -5.372% | 2,625.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 393.030 | 369.870 | 407.980 | 368.000 | -30.630 | -7.648% | 3,060.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 365.000 | 400.500 | 401.000 | 348.300 | 42.100 | 11.747% | 3,057.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 327.680 | 358.400 | 377.000 | 317.000 | 34.400 | 10.617% | 2,882.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 308.040 | 324.000 | 335.000 | 300.100 | 14.320 | 4.624% | 2,232.55万 | 0.00亿 | 0.000% |
| 2026-07-06 | 293.660 | 309.680 | 319.950 | 280.000 | 24.680 | 8.660% | 2,647.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 288.000 | 285.000 | 300.540 | 280.010 | 0.500 | 0.176% | 2,127.76万 | 0.00亿 | 0.000% |
| 2026-07-02 | 300.000 | 284.500 | 309.000 | 281.710 | -31.110 | -9.857% | 2,758.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 340.000 | 315.610 | 345.080 | 312.600 | -20.690 | -6.152% | 2,587.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 335.000 | 336.300 | 347.800 | 329.190 | -2.840 | -0.837% | 1,948.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 321.980 | 339.140 | 346.300 | 320.000 | 16.140 | 4.997% | 2,308.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 320.000 | 323.000 | 337.960 | 310.800 | -7.360 | -2.228% | 2,227.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 315.000 | 330.360 | 336.000 | 308.200 | 14.350 | 4.541% | 2,480.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 285.500 | 316.010 | 326.760 | 284.000 | 23.930 | 8.193% | 2,845.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 278.000 | 292.080 | 302.000 | 272.400 | 12.080 | 4.314% | 2,528.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 280.020 | 280.000 | 285.970 | 264.530 | 2.190 | 0.788% | 2,567.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 258.000 | 277.810 | 293.100 | 255.000 | 17.110 | 6.563% | 2,648.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 232.000 | 260.700 | 261.200 | 229.700 | 22.200 | 9.308% | 2,817.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 238.280 | 238.500 | 244.220 | 232.600 | 0.220 | 0.092% | 2,204.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 220.000 | 238.280 | 243.310 | 215.500 | 19.910 | 9.118% | 2,772.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 235.350 | 218.370 | 238.880 | 218.180 | -2.980 | -1.346% | 3,506.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 223.130 | 221.350 | 228.500 | 213.000 | -0.460 | -0.207% | 2,139.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 226.030 | 221.810 | 238.500 | 220.000 | -5.590 | -2.458% | 2,408.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 220.110 | 227.400 | 231.380 | 210.740 | 13.600 | 6.361% | 2,670.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 207.660 | 213.800 | 222.500 | 207.660 | -13.200 | -5.815% | 2,374.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 234.010 | 227.000 | 247.500 | 224.000 | -17.000 | -6.967% | 3,124.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 227.360 | 244.000 | 253.300 | 225.100 | 10.760 | 4.613% | 2,869.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 226.300 | 233.240 | 246.330 | 221.580 | 6.740 | 2.976% | 3,109.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 225.000 | 226.500 | 234.370 | 220.000 | 3.600 | 1.615% | 2,900.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 241.410 | 222.900 | 245.880 | 217.970 | -13.780 | -5.822% | 4,144.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 250.360 | 236.680 | 252.830 | 232.300 | -12.970 | -5.195% | 3,922.13万 | 0.00亿 | 0.000% |
| 2026-05-28 | 217.700 | 249.650 | 258.000 | 217.700 | 34.040 | 15.788% | 4,362.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 217.980 | 215.610 | 230.500 | 214.570 | -6.810 | -3.062% | 4,066.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 214.800 | 222.420 | 228.880 | 209.990 | 7.620 | 3.547% | 5,252.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 183.000 | 214.800 | 214.800 | 179.000 | 35.800 | 20.000% | 5,019.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 169.000 | 179.000 | 182.540 | 163.660 | 10.000 | 5.917% | 3,989.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 177.720 | 169.000 | 185.000 | 166.960 | -8.800 | -4.949% | 4,317.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 148.200 | 177.800 | 178.800 | 147.500 | 28.060 | 18.739% | 5,441.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 146.500 | 149.740 | 150.500 | 140.000 | 1.940 | 1.313% | 2,659.14万 | 0.00亿 | 0.000% |
| 2026-05-18 | 148.910 | 147.800 | 154.170 | 146.180 | -2.290 | -1.526% | 2,480.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 162.000 | 150.090 | 168.660 | 147.710 | -7.770 | -4.922% | 4,314.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 163.270 | 157.860 | 164.000 | 154.500 | -2.760 | -1.718% | 2,005.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 158.100 | 160.620 | 161.310 | 153.800 | -0.040 | -0.025% | 2,220.80万 | 0.00亿 | 0.000% |
| 2026-05-12 | 163.760 | 160.660 | 165.590 | 158.000 | -3.750 | -2.281% | 2,373.40万 | 0.00亿 | 0.000% |
| 2026-05-11 | 165.000 | 164.410 | 169.180 | 162.200 | 5.450 | 3.429% | 2,750.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 160.460 | 158.960 | 162.000 | 153.870 | -6.960 | -4.195% | 3,141.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 154.700 | 165.920 | 169.980 | 149.880 | 13.920 | 9.158% | 3,486.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 145.010 | 152.000 | 158.650 | 145.000 | 11.000 | 7.801% | 3,811.66万 | 0.00亿 | 0.000% |
| 2026-04-30 | 133.000 | 141.000 | 142.000 | 130.000 | 8.840 | 6.689% | 3,679.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 135.010 | 132.160 | 136.810 | 126.040 | -5.920 | -4.287% | 2,946.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 141.420 | 138.080 | 143.680 | 137.180 | -5.020 | -3.508% | 2,069.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 138.000 | 143.100 | 144.540 | 137.070 | 4.300 | 3.098% | 3,129.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 123.180 | 138.800 | 141.800 | 120.360 | 15.210 | 12.307% | 4,470.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 131.000 | 123.590 | 131.200 | 122.230 | -5.750 | -4.446% | 1,819.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 127.080 | 129.340 | 130.000 | 126.590 | 0.780 | 0.607% | 1,489.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 129.490 | 128.560 | 129.590 | 125.600 | -2.190 | -1.675% | 1,438.88万 | 0.00亿 | 0.000% |
| 2026-04-20 | 126.440 | 130.750 | 130.800 | 125.000 | 6.140 | 4.927% | 1,942.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 123.550 | 124.610 | 127.990 | 122.550 | -0.520 | -0.416% | 1,254.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 123.560 | 125.130 | 127.530 | 122.300 | 1.790 | 1.451% | 1,428.80万 | 0.00亿 | 0.000% |
| 2026-04-15 | 123.000 | 123.340 | 129.500 | 122.810 | 0.770 | 0.628% | 2,074.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 121.890 | 122.570 | 124.850 | 121.050 | 3.550 | 2.983% | 1,533.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 120.360 | 119.020 | 124.000 | 118.900 | -2.590 | -2.130% | 1,417.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 122.100 | 121.610 | 123.440 | 120.840 | 1.990 | 1.664% | 1,474.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 118.000 | 119.620 | 122.550 | 116.390 | -0.660 | -0.549% | 1,350.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 117.000 | 120.280 | 120.970 | 116.510 | 8.770 | 7.865% | 1,948.27万 | 0.00亿 | 0.000% |
| 2026-04-07 | 108.000 | 111.510 | 113.370 | 107.980 | 0.000 | 0.000% | 1,363.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 110.060 | 107.410 | 110.870 | 107.200 | 0.000 | 0.000% | 782.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 112.010 | 108.990 | 113.000 | 108.020 | 0.000 | 0.000% | 1,043.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 110.000 | 113.950 | 114.550 | 108.500 | 0.000 | 0.000% | 1,820.23万 | 0.00亿 | 0.000% |