华曙高科（688433）历史行情

以下为华曙高科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	80.000	75.450	81.430	74.320	-3.330	-4.227%	395.13万	0.00亿	0.000%
2026-10-07	81.350	78.780	81.920	78.580	-2.200	-2.717%	316.01万	2.52亿	0.759%
2026-10-06	81.350	78.780	81.920	78.580	-2.200	-2.717%	316.01万	2.52亿	0.759%
2026-10-05	81.350	78.780	81.920	78.580	-2.200	-2.717%	316.01万	2.52亿	0.759%
2026-10-02	81.350	78.780	81.920	78.580	-2.200	-2.717%	316.01万	2.52亿	0.759%
2026-10-01	81.350	78.780	81.920	78.580	-2.200	-2.717%	316.01万	2.52亿	0.759%
2026-09-30	81.350	78.780	81.920	78.580	-2.200	-2.717%	316.01万	0.00亿	0.000%
2026-09-29	81.080	80.980	82.140	79.370	-0.360	-0.443%	361.15万	0.00亿	0.000%
2026-09-28	86.270	81.340	86.920	79.610	-5.160	-5.965%	493.87万	0.00亿	0.000%
2026-09-27	89.900	86.500	91.000	86.500	-3.970	-4.388%	344.74万	3.04亿	0.830%
2026-09-24	89.900	86.500	91.000	86.500	-3.970	-4.388%	344.74万	0.00亿	0.000%
2026-09-23	89.990	90.470	92.290	89.610	0.670	0.746%	396.20万	0.00亿	0.000%
2026-09-22	90.980	89.800	94.110	89.500	-0.400	-0.443%	456.07万	0.00亿	0.000%
2026-09-21	93.860	90.200	93.860	90.000	-4.110	-4.358%	554.70万	0.00亿	0.000%
2026-09-18	90.180	94.310	95.900	89.020	5.460	6.145%	674.02万	0.00亿	0.000%
2026-09-17	88.780	88.850	90.680	87.610	-0.820	-0.914%	461.17万	0.00亿	0.000%
2026-09-16	90.030	89.670	91.410	88.200	-0.330	-0.367%	426.26万	0.00亿	0.000%
2026-09-15	90.690	90.000	91.990	88.430	-1.000	-1.099%	371.11万	0.00亿	0.000%
2026-09-14	87.500	91.000	93.270	86.000	1.860	2.087%	675.40万	0.00亿	0.000%
2026-09-11	94.530	89.140	94.530	86.800	-6.530	-6.826%	656.36万	0.00亿	0.000%
2026-09-10	98.540	95.670	98.540	94.150	-3.230	-3.266%	549.99万	0.00亿	0.000%
2026-09-09	103.290	98.900	104.270	95.300	-4.320	-4.185%	940.42万	0.00亿	0.000%
2026-09-08	109.010	103.220	112.110	102.750	-7.190	-6.512%	854.99万	0.00亿	0.000%
2026-09-07	110.000	110.410	116.000	109.010	2.710	2.516%	705.21万	0.00亿	0.000%
2026-09-04	111.720	107.700	114.000	106.580	-4.460	-3.976%	420.07万	0.00亿	0.000%
2026-09-03	111.910	112.160	114.800	108.000	-0.740	-0.655%	498.46万	0.00亿	0.000%
2026-09-02	109.960	112.900	118.000	108.010	2.770	2.515%	834.66万	0.00亿	0.000%
2026-09-01	111.800	110.130	114.770	109.080	-1.320	-1.184%	663.09万	0.00亿	0.000%
2026-08-31	96.500	111.450	113.500	95.500	14.250	14.660%	1,198.36万	0.00亿	0.000%
2026-08-28	99.000	97.200	101.680	96.950	-2.480	-2.488%	466.56万	0.00亿	0.000%
2026-08-27	99.470	99.680	101.650	96.920	1.780	1.818%	610.95万	0.00亿	0.000%
2026-08-26	99.200	97.900	102.260	95.260	-1.200	-1.211%	551.95万	0.00亿	0.000%
2026-08-25	104.050	99.100	105.420	92.920	-6.900	-6.509%	1,153.75万	0.00亿	0.000%
2026-08-24	105.660	106.000	109.500	103.000	1.140	1.087%	986.23万	0.00亿	0.000%
2026-08-21	103.000	104.860	107.860	99.590	1.610	1.559%	1,053.59万	0.00亿	0.000%
2026-08-20	88.000	103.250	103.250	87.500	17.210	20.002%	1,096.14万	0.00亿	0.000%
2026-08-19	99.010	86.040	99.010	85.040	-12.040	-12.276%	957.10万	0.00亿	0.000%
2026-08-18	96.870	98.080	99.980	94.510	1.930	2.007%	613.45万	0.00亿	0.000%
2026-08-17	95.880	96.150	100.450	93.200	1.350	1.424%	646.61万	0.00亿	0.000%
2026-08-14	92.260	94.800	95.080	89.710	2.540	2.753%	417.95万	0.00亿	0.000%
2026-08-13	97.560	92.260	98.990	92.110	-3.600	-3.755%	586.79万	0.00亿	0.000%
2026-08-12	91.600	95.860	96.440	89.590	4.380	4.788%	497.96万	0.00亿	0.000%
2026-08-11	91.200	91.480	93.790	89.990	-1.670	-1.793%	426.32万	0.00亿	0.000%
2026-08-10	93.900	93.150	93.900	91.100	0.050	0.054%	438.06万	0.00亿	0.000%
2026-08-07	87.710	93.100	93.820	86.000	5.820	6.668%	736.15万	0.00亿	0.000%
2026-08-06	79.960	87.280	89.480	78.680	7.980	10.063%	778.77万	0.00亿	0.000%
2026-08-05	72.530	79.300	79.830	72.010	6.300	8.630%	514.28万	0.00亿	0.000%
2026-08-04	68.890	73.000	73.800	68.680	4.070	5.905%	400.09万	0.00亿	0.000%
2026-08-03	69.880	68.930	71.070	67.610	-0.970	-1.388%	304.58万	0.00亿	0.000%
2026-07-31	73.000	69.900	76.880	69.170	0.400	0.576%	443.39万	0.00亿	0.000%
2026-07-30	75.500	69.500	76.990	67.850	-6.230	-8.227%	509.25万	0.00亿	0.000%
2026-07-29	74.100	75.730	75.900	70.800	2.230	3.034%	367.94万	0.00亿	0.000%
2026-07-28	77.610	73.500	78.020	72.500	-4.490	-5.757%	368.85万	0.00亿	0.000%
2026-07-27	75.470	77.990	78.780	74.210	2.960	3.945%	477.70万	0.00亿	0.000%
2026-07-24	78.000	75.030	79.990	74.660	-3.210	-4.103%	298.61万	0.00亿	0.000%
2026-07-23	79.000	78.240	82.830	78.070	-0.740	-0.937%	346.31万	0.00亿	0.000%
2026-07-22	81.200	78.980	82.520	78.390	-2.230	-2.746%	381.08万	0.00亿	0.000%
2026-07-21	77.600	81.210	83.000	70.000	5.600	7.406%	641.00万	0.00亿	0.000%
2026-07-20	86.430	75.610	86.440	73.520	-8.400	-9.999%	627.78万	0.00亿	0.000%
2026-07-17	91.300	84.010	92.900	82.590	-5.460	-6.103%	669.01万	0.00亿	0.000%
2026-07-16	93.750	89.470	95.000	89.000	-7.180	-7.429%	632.47万	0.00亿	0.000%
2026-07-15	81.180	96.650	100.850	81.180	12.610	15.005%	1,060.88万	0.00亿	0.000%
2026-07-14	88.790	84.040	88.990	81.810	-3.010	-3.458%	498.42万	0.00亿	0.000%
2026-07-13	84.000	87.050	88.500	82.200	2.480	2.932%	805.84万	0.00亿	0.000%
2026-07-10	83.970	84.570	91.000	83.020	-0.120	-0.142%	805.20万	0.00亿	0.000%
2026-07-09	74.500	84.690	85.880	74.500	6.290	8.023%	557.21万	0.00亿	0.000%
2026-07-08	82.000	78.400	82.180	78.000	-3.100	-3.804%	361.65万	0.00亿	0.000%
2026-07-07	84.240	81.500	84.880	80.800	-2.670	-3.172%	374.91万	0.00亿	0.000%
2026-07-06	84.900	84.170	86.950	82.000	-0.730	-0.860%	455.67万	0.00亿	0.000%
2026-07-03	86.010	84.900	88.160	84.000	0.840	0.999%	536.06万	0.00亿	0.000%
2026-07-02	84.900	84.060	91.870	82.810	-1.810	-2.108%	665.34万	0.00亿	0.000%
2026-07-01	84.750	85.870	86.500	83.210	0.270	0.315%	598.03万	0.00亿	0.000%
2026-06-30	82.350	85.600	86.440	81.830	1.660	1.978%	672.41万	0.00亿	0.000%
2026-06-29	83.970	83.940	87.980	80.540	-6.570	-7.259%	1,072.29万	0.00亿	0.000%
2026-06-26	98.850	90.510	101.620	88.990	-11.210	-11.020%	975.30万	0.00亿	0.000%
2026-06-25	104.930	101.720	107.310	100.490	-2.170	-2.089%	506.18万	0.00亿	0.000%
2026-06-24	106.550	103.890	110.000	101.040	-3.340	-3.115%	671.93万	0.00亿	0.000%
2026-06-23	110.500	107.230	111.980	106.000	-4.270	-3.830%	620.64万	0.00亿	0.000%
2026-06-22	124.970	111.500	125.000	110.090	-13.520	-10.814%	1,238.26万	0.00亿	0.000%
2026-06-18	119.990	125.020	129.990	116.700	10.640	9.302%	1,083.60万	0.00亿	0.000%
2026-06-17	108.670	114.380	120.770	106.100	4.590	4.181%	927.58万	0.00亿	0.000%
2026-06-16	99.020	109.790	113.000	95.500	14.270	14.939%	901.32万	0.00亿	0.000%
2026-06-15	93.370	95.520	95.960	90.750	2.750	2.964%	354.01万	0.00亿	0.000%
2026-06-12	93.500	92.770	96.490	90.670	0.020	0.022%	318.20万	0.00亿	0.000%
2026-06-11	89.810	92.750	94.200	89.440	2.020	2.226%	402.14万	0.00亿	0.000%
2026-06-10	94.040	90.730	94.040	88.500	-1.470	-1.594%	351.27万	0.00亿	0.000%
2026-06-09	93.100	92.200	94.800	89.200	-0.400	-0.432%	311.13万	0.00亿	0.000%
2026-06-08	92.600	92.600	95.950	89.800	-4.400	-4.536%	515.45万	0.00亿	0.000%
2026-06-05	98.870	97.000	98.870	93.600	-0.580	-0.594%	391.06万	0.00亿	0.000%
2026-06-04	95.130	97.580	99.800	95.020	0.580	0.598%	360.07万	0.00亿	0.000%
2026-06-03	94.500	97.000	98.000	93.010	1.210	1.263%	498.56万	0.00亿	0.000%
2026-06-02	91.000	95.790	96.170	88.930	5.710	6.339%	553.61万	0.00亿	0.000%
2026-06-01	93.440	90.080	95.700	86.880	-3.520	-3.761%	811.48万	0.00亿	0.000%
2026-05-29	102.000	93.600	102.950	91.820	-8.110	-7.974%	770.06万	0.00亿	0.000%
2026-05-28	100.250	101.710	103.000	98.000	1.850	1.853%	613.41万	0.00亿	0.000%
2026-05-27	110.000	99.860	112.010	92.200	-7.970	-7.391%	1,346.38万	0.00亿	0.000%
2026-05-26	111.140	107.830	111.140	105.300	-1.670	-1.525%	684.22万	0.00亿	0.000%
2026-05-25	108.000	109.500	110.550	105.100	7.341	7.186%	852.20万	0.00亿	0.000%
2026-05-22	93.949	102.159	103.749	93.849	8.810	9.438%	1,102.15万	0.00亿	0.000%
2026-05-21	100.949	93.349	101.139	93.059	-3.050	-3.164%	656.12万	0.00亿	0.000%
2026-05-20	94.049	96.399	98.939	93.139	2.280	2.422%	477.77万	0.00亿	0.000%
2026-05-19	93.719	94.119	94.889	89.099	0.400	0.427%	413.33万	0.00亿	0.000%
2026-05-18	96.479	93.719	97.059	92.859	-3.730	-3.828%	607.31万	0.00亿	0.000%
2026-05-15	97.759	97.449	98.949	93.469	-0.320	-0.327%	652.65万	0.00亿	0.000%
2026-05-14	100.249	97.769	100.849	96.459	0.000	0.000%	688.87万	0.00亿	0.000%
2026-05-13	89.919	97.769	99.829	87.639	8.120	9.058%	758.48万	0.00亿	0.000%
2026-05-12	92.949	89.649	93.569	88.859	-3.880	-4.148%	670.43万	0.00亿	0.000%
2026-05-11	84.309	93.529	94.749	84.309	10.910	13.205%	1,051.71万	0.00亿	0.000%
2026-05-08	80.359	82.619	84.949	78.839	1.570	1.937%	516.91万	0.00亿	0.000%
2026-05-07	78.799	81.049	81.799	78.799	1.300	1.630%	359.05万	0.00亿	0.000%
2026-05-06	80.189	79.749	81.439	78.729	0.490	0.618%	456.38万	0.00亿	0.000%
2026-04-30	78.559	79.259	79.709	76.459	1.010	1.291%	440.70万	0.00亿	0.000%
2026-04-29	77.449	78.249	79.599	73.969	-2.200	-2.735%	750.44万	0.00亿	0.000%
2026-04-28	81.349	80.449	81.629	79.649	-1.200	-1.470%	308.97万	0.00亿	0.000%
2026-04-27	82.939	81.649	83.939	81.459	-0.370	-0.451%	363.80万	0.00亿	0.000%
2026-04-24	81.879	82.019	83.529	80.449	-0.430	-0.522%	358.31万	0.00亿	0.000%
2026-04-23	84.289	82.449	85.359	81.849	-1.560	-1.857%	439.66万	0.00亿	0.000%
2026-04-22	83.369	84.009	85.479	83.019	-0.190	-0.226%	429.90万	0.00亿	0.000%
2026-04-21	83.239	84.199	85.749	82.729	0.560	0.670%	453.10万	0.00亿	0.000%
2026-04-20	81.199	83.639	85.529	79.799	2.440	3.005%	554.69万	0.00亿	0.000%
2026-04-17	82.529	81.199	82.719	80.479	-1.240	-1.504%	362.03万	0.00亿	0.000%
2026-04-16	78.859	82.439	83.419	78.859	3.590	4.553%	769.35万	0.00亿	0.000%
2026-04-15	81.219	78.849	83.729	78.579	-1.400	-1.745%	618.87万	0.00亿	0.000%
2026-04-14	74.539	80.249	81.449	72.969	6.440	8.725%	775.28万	0.00亿	0.000%
2026-04-13	73.449	73.809	75.279	70.949	0.000	0.000%	450.89万	0.00亿	0.000%
2026-04-10	75.449	73.309	76.779	73.309	0.000	0.000%	440.38万	0.00亿	0.000%
2026-04-09	76.949	74.699	77.229	73.909	0.000	0.000%	363.72万	0.00亿	0.000%
2026-04-08	74.419	77.319	77.449	73.609	0.000	0.000%	429.12万	0.00亿	0.000%
2026-04-07	73.449	72.879	74.549	72.459	0.000	0.000%	302.04万	0.00亿	0.000%
2026-04-03	74.419	72.829	75.339	72.639	0.000	0.000%	256.18万	0.00亿	0.000%
2026-04-02	75.949	73.989	76.409	73.649	0.000	0.000%	243.04万	0.00亿	0.000%
2026-04-01	76.839	77.029	77.919	76.219	0.000	0.000%	279.47万	0.00亿	0.000%