华海诚科（688535）历史行情

以下为华海诚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
2026-10-09	90.000	89.100	90.910	84.000	-2.260	-2.474%	583.45万	5.11亿	4.369%
2026-10-08	97.410	91.360	99.290	89.880	-6.020	-6.182%	542.40万	0.00亿	0.000%
2026-10-07	102.500	97.380	102.790	96.880	-4.070	-4.012%	472.60万	4.68亿	3.539%
2026-10-06	102.500	97.380	102.790	96.880	-4.070	-4.012%	472.60万	4.68亿	3.539%
2026-10-05	102.500	97.380	102.790	96.880	-4.070	-4.012%	472.60万	4.68亿	3.539%
2026-10-02	102.500	97.380	102.790	96.880	-4.070	-4.012%	472.60万	4.68亿	3.539%
2026-10-01	102.500	97.380	102.790	96.880	-4.070	-4.012%	472.60万	4.68亿	3.539%
2026-09-30	102.500	97.380	102.790	96.880	-4.070	-4.012%	472.60万	0.00亿	0.000%
2026-09-29	101.000	101.450	103.280	99.850	0.140	0.138%	414.87万	0.00亿	0.000%
2026-09-28	108.940	101.310	108.980	100.500	-7.530	-6.918%	624.23万	0.00亿	0.000%
2026-09-27	114.360	108.840	115.000	108.650	-7.160	-6.172%	825.35万	9.16亿	6.181%
2026-09-24	114.360	108.840	115.000	108.650	-7.160	-6.172%	825.35万	0.00亿	0.000%
2026-09-23	111.000	116.000	116.880	108.470	6.960	6.383%	961.71万	0.00亿	0.000%
2026-09-22	112.350	109.040	113.350	108.380	-1.260	-1.142%	765.10万	0.00亿	0.000%
2026-09-21	113.430	110.300	114.000	108.500	-2.000	-1.781%	935.25万	0.00亿	0.000%
2026-09-18	109.490	112.300	113.990	107.000	6.600	6.244%	926.20万	0.00亿	0.000%
2026-09-17	108.670	105.700	109.790	105.300	-3.530	-3.232%	552.28万	0.00亿	0.000%
2026-09-16	106.000	109.230	110.280	105.030	3.520	3.330%	751.24万	0.00亿	0.000%
2026-09-15	99.720	105.710	107.600	99.700	5.610	5.604%	854.21万	0.00亿	0.000%
2026-09-14	97.830	100.100	100.720	96.080	0.020	0.020%	486.60万	0.00亿	0.000%
2026-09-11	101.010	100.080	102.080	95.340	-3.620	-3.491%	709.12万	0.00亿	0.000%
2026-09-10	99.170	103.700	104.440	98.560	3.440	3.431%	584.93万	0.00亿	0.000%
2026-09-09	102.000	100.260	104.360	99.800	-0.620	-0.615%	391.24万	0.00亿	0.000%
2026-09-08	101.060	100.880	104.380	98.970	-0.160	-0.158%	522.48万	0.00亿	0.000%
2026-09-07	96.370	101.040	101.850	95.480	6.560	6.943%	611.61万	0.00亿	0.000%
2026-09-04	99.710	94.480	101.840	93.000	-3.900	-3.964%	547.65万	0.00亿	0.000%
2026-09-03	99.770	98.380	100.200	96.800	0.580	0.593%	434.89万	0.00亿	0.000%
2026-09-02	98.380	97.800	99.600	96.510	-2.600	-2.590%	468.95万	0.00亿	0.000%
2026-09-01	105.800	100.400	106.390	99.880	-3.920	-3.758%	576.61万	0.00亿	0.000%
2026-08-31	100.000	104.320	104.550	98.920	1.920	1.875%	609.72万	0.00亿	0.000%
2026-08-28	104.590	102.400	107.000	102.020	-3.160	-2.994%	522.52万	0.00亿	0.000%
2026-08-27	98.840	105.560	106.350	98.050	7.270	7.396%	688.59万	0.00亿	0.000%
2026-08-26	99.960	98.290	99.990	96.010	0.090	0.092%	396.19万	0.00亿	0.000%
2026-08-25	96.600	98.200	99.260	93.900	-1.340	-1.346%	428.80万	0.00亿	0.000%
2026-08-24	100.620	99.540	101.080	96.400	-0.960	-0.955%	481.65万	0.00亿	0.000%
2026-08-21	100.620	100.500	102.890	98.070	-0.130	-0.129%	427.95万	0.00亿	0.000%
2026-08-20	102.940	100.630	103.200	98.960	0.480	0.479%	603.20万	0.00亿	0.000%
2026-08-19	107.000	100.150	110.000	99.290	-11.070	-9.953%	922.05万	0.00亿	0.000%
2026-08-18	111.770	111.220	113.890	108.380	-0.500	-0.448%	766.40万	0.00亿	0.000%
2026-08-17	105.420	111.720	111.800	104.720	6.300	5.976%	760.43万	0.00亿	0.000%
2026-08-14	103.280	105.420	106.430	102.160	3.570	3.505%	663.53万	0.00亿	0.000%
2026-08-13	107.200	101.850	108.800	101.350	-2.830	-2.703%	824.25万	0.00亿	0.000%
2026-08-12	103.100	104.680	105.770	102.160	3.180	3.133%	700.67万	0.00亿	0.000%
2026-08-11	102.920	101.500	104.660	100.250	-2.140	-2.065%	650.98万	0.00亿	0.000%
2026-08-10	105.010	103.640	106.000	101.180	0.040	0.039%	963.67万	0.00亿	0.000%
2026-08-07	98.900	103.600	104.410	96.660	4.700	4.752%	1,064.90万	0.00亿	0.000%
2026-08-06	93.940	98.900	100.520	92.500	3.050	3.182%	1,018.54万	0.00亿	0.000%
2026-08-05	88.490	95.850	96.900	88.000	7.570	8.575%	1,078.75万	0.00亿	0.000%
2026-08-04	83.000	88.280	89.750	81.580	6.620	8.107%	838.33万	0.00亿	0.000%
2026-08-03	87.300	81.660	89.760	80.580	-7.440	-8.350%	966.77万	0.00亿	0.000%
2026-07-31	92.500	89.100	96.660	89.000	4.720	5.594%	1,092.69万	0.00亿	0.000%
2026-07-30	93.800	84.380	95.020	83.400	-10.240	-10.822%	1,132.78万	0.00亿	0.000%
2026-07-29	98.410	94.620	99.480	88.520	-4.380	-4.424%	1,044.70万	0.00亿	0.000%
2026-07-28	105.950	99.000	107.800	98.100	-9.230	-8.528%	830.00万	0.00亿	0.000%
2026-07-27	102.850	108.230	110.000	98.000	4.730	4.570%	936.72万	0.00亿	0.000%
2026-07-24	99.640	103.500	106.660	99.050	1.830	1.800%	932.21万	0.00亿	0.000%
2026-07-23	106.050	101.670	107.790	100.060	-4.010	-3.794%	812.75万	0.00亿	0.000%
2026-07-22	109.850	105.680	113.450	105.050	-6.320	-5.643%	1,298.29万	0.00亿	0.000%
2026-07-21	99.450	112.000	112.210	87.000	14.800	15.226%	1,622.72万	0.00亿	0.000%
2026-07-20	116.000	97.200	117.880	92.600	-14.450	-12.942%	1,383.09万	0.00亿	0.000%
2026-07-17	123.760	111.650	125.000	111.300	-10.770	-8.798%	1,183.88万	0.00亿	0.000%
2026-07-16	134.730	122.420	136.540	120.000	-14.460	-10.564%	1,138.68万	0.00亿	0.000%
2026-07-15	157.360	136.880	157.890	136.780	-16.120	-10.536%	1,088.79万	0.00亿	0.000%
2026-07-14	152.750	153.000	156.300	140.000	2.400	1.594%	1,219.56万	0.00亿	0.000%
2026-07-13	162.770	150.600	174.880	148.100	-18.990	-11.198%	1,330.63万	0.00亿	0.000%
2026-07-10	176.000	169.590	192.660	169.000	-9.610	-5.363%	1,597.34万	0.00亿	0.000%
2026-07-09	161.950	179.200	179.910	158.550	22.200	14.140%	1,423.58万	0.00亿	0.000%
2026-07-08	159.800	157.000	164.560	145.450	-2.240	-1.407%	1,035.94万	0.00亿	0.000%
2026-07-07	157.660	159.240	166.660	157.660	-3.050	-1.879%	953.19万	0.00亿	0.000%
2026-07-06	166.560	162.290	168.000	151.800	1.830	1.140%	1,213.41万	0.00亿	0.000%
2026-07-03	170.010	160.460	176.930	157.000	-13.720	-7.877%	1,508.93万	0.00亿	0.000%
2026-07-02	169.500	174.180	193.000	169.000	-5.120	-2.856%	1,587.99万	0.00亿	0.000%
2026-07-01	184.000	179.300	199.990	176.000	-7.700	-4.118%	1,525.30万	0.00亿	0.000%
2026-06-30	178.000	187.000	194.990	171.680	0.990	0.532%	1,514.89万	0.00亿	0.000%
2026-06-29	169.100	186.010	188.350	157.500	22.100	13.483%	1,975.57万	0.00亿	0.000%
2026-06-26	145.860	163.910	170.000	143.080	15.410	10.377%	1,807.64万	0.00亿	0.000%
2026-06-25	152.000	148.500	158.280	146.050	1.030	0.698%	1,418.19万	0.00亿	0.000%
2026-06-24	137.540	147.470	148.880	132.000	9.380	6.793%	1,448.10万	0.00亿	0.000%
2026-06-23	148.000	138.090	148.000	135.080	-15.430	-10.051%	1,665.96万	0.00亿	0.000%
2026-06-22	151.380	153.520	159.580	146.010	0.620	0.405%	1,742.12万	0.00亿	0.000%
2026-06-18	129.970	152.900	155.000	129.970	18.930	14.130%	1,651.54万	0.00亿	0.000%
2026-06-17	122.000	133.970	134.440	121.060	8.230	6.545%	1,254.47万	0.00亿	0.000%
2026-06-16	123.000	125.740	127.170	122.000	1.570	1.264%	993.85万	0.00亿	0.000%
2026-06-15	121.740	124.170	124.440	115.220	5.130	4.309%	1,046.63万	0.00亿	0.000%
2026-06-12	133.890	119.040	135.960	117.900	-12.160	-9.268%	1,589.36万	0.00亿	0.000%
2026-06-11	124.430	131.200	132.970	123.380	5.270	4.185%	1,451.17万	0.00亿	0.000%
2026-06-10	112.000	125.930	131.010	112.000	11.810	10.349%	1,368.87万	0.00亿	0.000%
2026-06-09	111.000	114.120	116.790	109.100	6.300	5.843%	706.14万	0.00亿	0.000%
2026-06-08	107.490	107.820	112.530	106.210	-6.980	-6.080%	647.59万	0.00亿	0.000%
2026-06-05	115.270	114.800	119.450	113.520	-3.940	-3.318%	672.10万	0.00亿	0.000%
2026-06-04	112.960	118.740	122.160	111.890	3.300	2.859%	883.77万	0.00亿	0.000%
2026-06-03	112.970	115.440	121.360	112.970	2.670	2.368%	875.46万	0.00亿	0.000%
2026-06-02	115.260	112.770	116.000	110.600	-1.380	-1.209%	764.17万	0.00亿	0.000%
2026-06-01	120.190	114.150	124.000	113.880	-6.040	-5.025%	826.48万	0.00亿	0.000%
2026-05-29	130.560	120.190	132.130	119.390	-8.840	-6.851%	952.54万	0.00亿	0.000%
2026-05-28	126.070	129.030	131.770	123.080	2.820	2.234%	891.13万	0.00亿	0.000%
2026-05-27	141.000	126.210	141.200	125.000	-10.590	-7.741%	1,198.09万	0.00亿	0.000%
2026-05-26	137.000	136.800	144.870	131.230	-0.200	-0.146%	1,307.85万	0.00亿	0.000%
2026-05-25	127.330	137.000	140.120	121.500	3.000	2.239%	1,519.15万	0.00亿	0.000%
2026-05-22	135.240	134.000	136.500	127.660	-1.170	-0.866%	1,168.34万	0.00亿	0.000%
2026-05-21	141.470	135.170	145.600	134.000	-6.110	-4.325%	1,501.34万	0.00亿	0.000%
2026-05-20	138.880	141.280	147.370	138.840	-0.720	-0.507%	1,342.42万	0.00亿	0.000%
2026-05-19	136.370	142.000	142.000	131.500	4.680	3.408%	1,352.88万	0.00亿	0.000%
2026-05-18	136.170	137.320	148.000	132.830	3.550	2.654%	1,881.29万	0.00亿	0.000%
2026-05-15	122.340	133.770	139.000	117.500	17.940	15.488%	1,934.22万	0.00亿	0.000%
2026-05-14	120.900	115.830	125.400	115.790	-1.710	-1.455%	1,560.64万	0.00亿	0.000%
2026-05-13	104.980	117.540	118.300	104.100	10.220	9.523%	1,067.69万	0.00亿	0.000%
2026-05-12	104.000	107.320	108.300	102.620	1.020	0.960%	847.68万	0.00亿	0.000%
2026-05-11	104.600	106.300	108.690	99.210	5.800	5.771%	1,056.32万	0.00亿	0.000%
2026-05-08	98.230	100.500	103.330	97.310	-0.420	-0.416%	771.42万	0.00亿	0.000%
2026-05-07	96.060	100.920	102.520	95.900	5.150	5.377%	851.14万	0.00亿	0.000%
2026-05-06	93.200	95.770	99.250	93.200	5.240	5.788%	969.16万	0.00亿	0.000%
2026-04-30	89.990	90.530	92.500	86.680	2.000	2.259%	871.18万	0.00亿	0.000%
2026-04-29	86.636	88.530	90.106	84.472	1.826	2.106%	437.92万	0.00亿	0.000%
2026-04-28	87.806	86.704	90.018	85.825	-0.744	-0.851%	466.69万	0.00亿	0.000%
2026-04-27	80.421	87.448	89.883	80.421	6.675	8.264%	658.59万	0.00亿	0.000%
2026-04-24	80.414	80.773	83.458	79.738	-1.115	-1.362%	436.88万	0.00亿	0.000%
2026-04-23	87.739	81.888	87.786	81.888	-4.207	-4.886%	377.46万	0.00亿	0.000%
2026-04-22	84.303	86.095	86.095	83.796	0.879	1.031%	262.86万	0.00亿	0.000%
2026-04-21	83.884	85.216	86.068	82.910	0.102	0.120%	202.88万	0.00亿	0.000%
2026-04-20	83.796	85.114	87.515	83.647	0.202	0.238%	274.53万	0.00亿	0.000%
2026-04-17	84.046	84.912	85.047	82.457	0.237	0.280%	313.71万	0.00亿	0.000%
2026-04-16	84.120	84.675	86.095	83.119	0.812	0.968%	263.50万	0.00亿	0.000%
2026-04-15	84.513	83.863	86.291	82.659	0.575	0.690%	362.05万	0.00亿	0.000%
2026-04-14	81.821	83.288	84.472	81.111	2.732	3.391%	323.99万	0.00亿	0.000%
2026-04-13	80.759	80.556	82.835	79.745	0.000	0.000%	217.64万	0.00亿	0.000%
2026-04-10	81.895	81.090	83.451	80.847	0.000	0.000%	265.66万	0.00亿	0.000%
2026-04-09	79.738	80.455	82.849	79.339	0.000	0.000%	277.60万	0.00亿	0.000%
2026-04-08	74.868	81.090	81.327	73.570	0.000	0.000%	438.88万	0.00亿	0.000%
2026-04-07	70.865	71.494	72.677	69.593	0.000	0.000%	173.35万	0.00亿	0.000%
2026-04-03	70.269	69.485	71.013	69.282	0.000	0.000%	157.96万	0.00亿	0.000%
2026-04-02	73.090	69.999	73.942	69.458	0.000	0.000%	194.60万	0.00亿	0.000%
2026-04-01	72.285	72.961	74.463	71.007	0.000	0.000%	243.86万	0.00亿	0.000%