恒烁股份（688416）历史行情

以下为恒烁股份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
2026-10-08	72.620	66.970	72.620	66.000	-5.660	-7.793%	516.82万	3.56亿	4.791%
2026-10-07	76.010	72.630	77.000	72.510	-3.000	-3.967%	371.87万	2.76亿	3.447%
2026-10-06	76.010	72.630	77.000	72.510	-3.000	-3.967%	371.87万	2.76亿	3.447%
2026-10-05	76.010	72.630	77.000	72.510	-3.000	-3.967%	371.87万	2.76亿	3.447%
2026-10-02	76.010	72.630	77.000	72.510	-3.000	-3.967%	371.87万	2.76亿	3.447%
2026-10-01	76.010	72.630	77.000	72.510	-3.000	-3.967%	371.87万	2.76亿	3.447%
2026-09-30	76.010	72.630	77.000	72.510	-3.000	-3.967%	371.87万	0.00亿	0.000%
2026-09-29	72.120	75.630	76.460	72.120	2.390	3.263%	408.10万	0.00亿	0.000%
2026-09-28	78.950	73.240	79.750	72.510	-6.470	-8.117%	475.62万	0.00亿	0.000%
2026-09-27	82.360	79.710	82.960	79.700	-3.610	-4.333%	480.70万	3.88亿	4.456%
2026-09-24	82.360	79.710	82.960	79.700	-3.610	-4.333%	480.70万	0.00亿	0.000%
2026-09-23	82.510	83.320	84.880	82.430	1.650	2.020%	556.31万	0.00亿	0.000%
2026-09-22	82.480	81.670	84.700	80.900	0.920	1.139%	601.49万	0.00亿	0.000%
2026-09-21	83.000	80.750	83.500	80.080	-0.380	-0.468%	547.25万	0.00亿	0.000%
2026-09-18	79.690	81.130	83.580	79.030	3.560	4.589%	786.06万	0.00亿	0.000%
2026-09-17	79.000	77.570	80.800	77.400	-1.530	-1.934%	592.27万	0.00亿	0.000%
2026-09-16	76.710	79.100	79.900	75.270	2.480	3.237%	693.24万	0.00亿	0.000%
2026-09-15	70.550	76.620	78.680	70.180	5.850	8.266%	938.72万	0.00亿	0.000%
2026-09-14	70.560	70.770	71.820	68.410	-0.670	-0.938%	352.63万	0.00亿	0.000%
2026-09-11	72.950	71.440	74.450	69.080	-3.590	-4.785%	553.33万	0.00亿	0.000%
2026-09-10	73.620	75.030	76.580	73.250	0.730	0.983%	408.13万	0.00亿	0.000%
2026-09-09	76.880	74.300	78.380	73.640	-1.480	-1.953%	461.17万	0.00亿	0.000%
2026-09-08	77.030	75.780	78.560	74.680	-1.060	-1.379%	422.85万	0.00亿	0.000%
2026-09-07	72.970	76.840	77.500	72.960	5.930	8.363%	709.20万	0.00亿	0.000%
2026-09-04	75.300	70.910	76.500	70.030	-3.850	-5.150%	474.98万	0.00亿	0.000%
2026-09-03	75.090	74.760	76.280	72.510	0.630	0.850%	403.20万	0.00亿	0.000%
2026-09-02	74.640	74.130	75.500	73.600	-1.470	-1.944%	313.75万	0.00亿	0.000%
2026-09-01	79.440	75.600	79.440	74.670	-2.710	-3.461%	483.27万	0.00亿	0.000%
2026-08-31	74.000	78.310	78.500	73.170	2.960	3.928%	527.11万	0.00亿	0.000%
2026-08-28	79.000	75.350	80.320	75.270	-4.650	-5.813%	601.19万	0.00亿	0.000%
2026-08-27	73.560	80.000	80.620	73.560	6.700	9.141%	754.64万	0.00亿	0.000%
2026-08-26	75.890	73.300	76.010	70.560	-2.600	-3.426%	688.83万	0.00亿	0.000%
2026-08-25	71.220	75.900	76.500	69.000	3.030	4.158%	536.05万	0.00亿	0.000%
2026-08-24	75.450	72.870	76.390	70.500	-2.580	-3.419%	463.33万	0.00亿	0.000%
2026-08-21	73.920	75.450	77.490	73.920	1.000	1.343%	418.87万	0.00亿	0.000%
2026-08-20	74.000	74.450	75.380	71.770	1.650	2.266%	518.33万	0.00亿	0.000%
2026-08-19	78.830	72.800	80.680	71.710	-8.710	-10.686%	628.35万	0.00亿	0.000%
2026-08-18	80.990	81.510	83.330	79.500	0.430	0.530%	602.55万	0.00亿	0.000%
2026-08-17	76.000	81.080	81.190	75.250	5.840	7.762%	618.17万	0.00亿	0.000%
2026-08-14	73.890	75.240	76.680	72.560	3.520	4.908%	586.34万	0.00亿	0.000%
2026-08-13	75.110	71.720	76.880	71.540	-1.590	-2.169%	583.69万	0.00亿	0.000%
2026-08-12	72.870	73.310	74.790	71.100	1.530	2.132%	438.98万	0.00亿	0.000%
2026-08-11	72.170	71.780	73.670	70.660	-0.320	-0.444%	421.71万	0.00亿	0.000%
2026-08-10	74.970	72.100	75.310	70.110	-1.940	-2.620%	599.79万	0.00亿	0.000%
2026-08-07	70.890	74.040	74.800	69.220	3.340	4.724%	663.51万	0.00亿	0.000%
2026-08-06	67.300	70.700	72.120	67.300	0.900	1.289%	668.01万	0.00亿	0.000%
2026-08-05	63.180	69.800	71.510	63.180	6.790	10.776%	766.82万	0.00亿	0.000%
2026-08-04	60.370	63.010	63.890	59.800	3.450	5.792%	639.78万	0.00亿	0.000%
2026-08-03	61.860	59.560	62.900	58.590	-3.110	-4.963%	766.38万	0.00亿	0.000%
2026-07-31	66.430	62.670	68.860	62.520	2.990	5.010%	941.38万	0.00亿	0.000%
2026-07-30	61.800	59.680	64.000	57.860	-2.810	-4.497%	794.71万	0.00亿	0.000%
2026-07-29	63.090	62.490	64.570	57.570	-0.610	-0.967%	889.66万	0.00亿	0.000%
2026-07-28	67.370	63.100	70.450	62.620	-6.170	-8.907%	734.01万	0.00亿	0.000%
2026-07-27	68.000	69.270	70.280	64.110	1.090	1.599%	631.64万	0.00亿	0.000%
2026-07-24	69.880	68.180	71.220	66.250	-1.920	-2.739%	642.83万	0.00亿	0.000%
2026-07-23	72.300	70.100	75.000	69.100	-2.340	-3.230%	753.24万	0.00亿	0.000%
2026-07-22	71.290	72.440	77.880	71.290	0.770	1.074%	1,197.97万	0.00亿	0.000%
2026-07-21	63.950	71.670	71.960	54.320	9.530	15.336%	1,185.50万	0.00亿	0.000%
2026-07-20	74.330	62.140	76.420	59.610	-9.340	-13.067%	1,173.30万	0.00亿	0.000%
2026-07-17	87.650	71.480	88.870	71.070	-16.670	-18.911%	929.27万	0.00亿	0.000%
2026-07-16	94.600	88.150	97.600	85.990	-10.450	-10.598%	603.85万	0.00亿	0.000%
2026-07-15	110.810	98.600	111.450	97.500	-9.200	-8.534%	568.25万	0.00亿	0.000%
2026-07-14	108.020	107.800	109.400	99.140	1.420	1.335%	609.60万	0.00亿	0.000%
2026-07-13	111.560	106.380	117.860	105.000	-10.360	-8.874%	611.21万	0.00亿	0.000%
2026-07-10	126.320	116.740	130.490	116.520	-9.260	-7.349%	626.46万	0.00亿	0.000%
2026-07-09	120.640	126.000	126.330	115.410	8.910	7.610%	681.42万	0.00亿	0.000%
2026-07-08	122.000	117.090	124.840	115.200	-3.880	-3.207%	487.14万	0.00亿	0.000%
2026-07-07	124.430	120.970	128.540	120.000	-7.060	-5.514%	486.28万	0.00亿	0.000%
2026-07-06	133.550	128.030	133.710	123.220	-1.360	-1.051%	693.61万	0.00亿	0.000%
2026-07-03	120.000	129.390	134.550	118.360	7.990	6.582%	768.80万	0.00亿	0.000%
2026-07-02	122.240	121.400	131.810	120.780	-11.090	-8.370%	709.52万	0.00亿	0.000%
2026-07-01	137.600	132.490	144.940	131.280	-7.510	-5.364%	895.96万	0.00亿	0.000%
2026-06-30	125.900	140.000	141.880	123.510	12.130	9.486%	853.23万	0.00亿	0.000%
2026-06-29	129.580	127.870	135.000	118.000	-2.910	-2.225%	931.96万	0.00亿	0.000%
2026-06-26	135.000	130.780	145.000	127.800	-6.780	-4.929%	1,047.41万	0.00亿	0.000%
2026-06-25	132.600	137.560	140.280	129.360	9.810	7.679%	1,037.26万	0.00亿	0.000%
2026-06-24	109.510	127.750	127.750	109.010	14.874	13.177%	821.00万	0.00亿	0.000%
2026-06-23	116.423	112.876	119.499	110.702	-3.577	-3.072%	653.51万	0.00亿	0.000%
2026-06-22	112.575	116.453	117.186	108.967	4.734	4.237%	834.05万	0.00亿	0.000%
2026-06-18	107.163	111.719	115.567	107.163	4.764	4.454%	874.89万	0.00亿	0.000%
2026-06-17	95.120	106.955	108.003	93.801	10.340	10.702%	747.24万	0.00亿	0.000%
2026-06-16	94.279	96.615	98.350	93.061	1.866	1.969%	561.43万	0.00亿	0.000%
2026-06-15	87.032	94.749	97.147	85.197	10.231	12.105%	480.47万	0.00亿	0.000%
2026-06-12	89.437	84.518	93.485	84.271	-1.257	-1.465%	403.21万	0.00亿	0.000%
2026-06-11	85.227	85.775	88.620	84.040	-0.925	-1.067%	280.51万	0.00亿	0.000%
2026-06-10	87.872	86.700	89.807	85.351	-3.115	-3.468%	309.28万	0.00亿	0.000%
2026-06-09	84.696	89.815	90.879	83.462	7.741	9.432%	377.58万	0.00亿	0.000%
2026-06-08	79.098	82.074	84.935	79.098	-5.204	-5.963%	386.65万	0.00亿	0.000%
2026-06-05	88.419	87.278	91.750	86.353	-4.472	-4.874%	371.86万	0.00亿	0.000%
2026-06-04	86.369	91.750	94.449	85.829	3.392	3.839%	491.44万	0.00亿	0.000%
2026-06-03	88.628	88.358	92.406	86.353	0.077	0.087%	451.00万	0.00亿	0.000%
2026-06-02	89.337	88.281	91.596	84.634	0.000	0.000%	390.65万	0.00亿	0.000%
2026-06-01	93.924	88.281	95.320	87.895	-4.950	-5.309%	413.90万	0.00亿	0.000%
2026-05-29	101.157	93.231	102.691	92.267	-7.725	-7.652%	595.47万	0.00亿	0.000%
2026-05-28	99.406	100.956	102.984	97.101	2.236	2.265%	733.97万	0.00亿	0.000%
2026-05-27	97.140	98.720	106.939	96.885	4.487	4.762%	814.79万	0.00亿	0.000%
2026-05-26	96.770	94.233	97.155	91.750	-3.069	-3.154%	432.24万	0.00亿	0.000%
2026-05-25	95.744	97.302	99.460	93.562	1.774	1.857%	499.38万	0.00亿	0.000%
2026-05-22	90.933	95.528	96.330	90.933	6.284	7.041%	541.67万	0.00亿	0.000%
2026-05-21	99.460	89.244	101.388	87.895	-7.310	-7.571%	687.13万	0.00亿	0.000%
2026-05-20	95.413	96.554	98.057	94.965	0.178	0.185%	440.83万	0.00亿	0.000%
2026-05-19	95.721	96.376	97.055	92.568	-1.473	-1.505%	458.22万	0.00亿	0.000%
2026-05-18	93.007	97.849	100.154	92.521	4.842	5.206%	614.17万	0.00亿	0.000%
2026-05-15	93.863	93.007	97.147	89.437	-1.288	-1.366%	584.55万	0.00亿	0.000%
2026-05-14	97.147	94.295	99.522	94.279	-3.315	-3.396%	573.49万	0.00亿	0.000%
2026-05-13	94.063	97.610	98.381	91.635	1.372	1.426%	638.32万	0.00亿	0.000%
2026-05-12	98.658	96.238	99.360	94.271	-4.302	-4.279%	656.90万	0.00亿	0.000%
2026-05-11	92.884	100.540	101.388	90.208	13.030	14.890%	754.32万	0.00亿	0.000%
2026-05-08	83.948	87.510	88.666	83.192	1.296	1.503%	533.40万	0.00亿	0.000%
2026-05-07	82.406	86.214	87.016	81.712	3.153	3.796%	647.53万	0.00亿	0.000%
2026-05-06	79.414	83.061	87.124	78.412	8.096	10.800%	778.98万	0.00亿	0.000%
2026-04-30	73.863	74.965	75.821	73.192	1.025	1.386%	474.69万	0.00亿	0.000%
2026-04-29	72.860	73.940	75.467	71.550	0.008	0.011%	616.93万	0.00亿	0.000%
2026-04-28	72.938	73.932	76.484	71.326	0.547	0.745%	585.60万	0.00亿	0.000%
2026-04-27	74.618	73.385	76.083	71.627	-0.092	-0.125%	631.26万	0.00亿	0.000%
2026-04-24	77.741	73.477	80.409	70.871	-6.554	-8.189%	1,086.16万	0.00亿	0.000%
2026-04-23	80.956	80.031	81.727	77.379	1.550	1.975%	649.53万	0.00亿	0.000%
2026-04-22	77.101	78.481	79.414	75.174	1.681	2.189%	566.23万	0.00亿	0.000%
2026-04-21	74.942	76.800	77.471	72.560	1.781	2.374%	597.08万	0.00亿	0.000%
2026-04-20	69.391	75.019	75.790	67.934	5.559	8.003%	791.16万	0.00亿	0.000%
2026-04-17	64.780	69.460	70.517	63.994	4.186	6.413%	742.42万	0.00亿	0.000%
2026-04-16	63.192	65.274	65.983	61.897	1.989	3.143%	457.67万	0.00亿	0.000%
2026-04-15	64.379	63.285	65.536	62.668	-0.639	-1.000%	541.58万	0.00亿	0.000%
2026-04-14	60.733	63.924	65.374	60.193	4.286	7.187%	572.80万	0.00亿	0.000%
2026-04-13	57.826	59.638	60.740	57.826	0.347	0.585%	315.28万	0.00亿	0.000%
2026-04-10	60.424	59.291	61.635	59.291	0.000	0.000%	415.63万	0.00亿	0.000%
2026-04-09	58.620	59.437	60.733	57.556	0.000	0.000%	312.20万	0.00亿	0.000%
2026-04-08	57.440	59.599	59.738	56.638	0.000	0.000%	368.38万	0.00亿	0.000%
2026-04-07	55.359	54.973	56.477	54.742	0.000	0.000%	216.60万	0.00亿	0.000%
2026-04-03	55.019	54.148	55.366	53.508	0.000	0.000%	249.97万	0.00亿	0.000%
2026-04-02	56.423	54.356	56.947	53.817	0.000	0.000%	269.74万	0.00亿	0.000%
2026-04-01	57.456	56.137	57.633	55.220	0.000	0.000%	390.01万	0.00亿	0.000%