高华科技（688539）历史行情

以下为高华科技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	23.190	22.380	23.330	21.370	-0.550	-2.399%	280.53万	0.00亿	0.000%
2026-10-08	23.430	22.930	24.010	22.680	-0.480	-2.050%	139.21万	0.00亿	0.000%
2026-10-07	24.100	23.410	24.150	23.360	-0.500	-2.091%	107.93万	0.26亿	0.581%
2026-10-06	24.100	23.410	24.150	23.360	-0.500	-2.091%	107.93万	0.26亿	0.581%
2026-10-05	24.100	23.410	24.150	23.360	-0.500	-2.091%	107.93万	0.26亿	0.581%
2026-10-02	24.100	23.410	24.150	23.360	-0.500	-2.091%	107.93万	0.26亿	0.581%
2026-10-01	24.100	23.410	24.150	23.360	-0.500	-2.091%	107.93万	0.26亿	0.581%
2026-09-30	24.100	23.410	24.150	23.360	-0.500	-2.091%	107.93万	0.00亿	0.000%
2026-09-29	23.980	23.910	24.160	23.710	-0.010	-0.042%	118.39万	0.00亿	0.000%
2026-09-28	25.000	23.920	25.390	23.500	-0.930	-3.742%	197.18万	0.00亿	0.000%
2026-09-27	25.170	24.850	25.540	24.800	-0.300	-1.193%	176.47万	0.44亿	0.949%
2026-09-24	25.170	24.850	25.540	24.800	-0.300	-1.193%	176.47万	0.00亿	0.000%
2026-09-23	24.800	25.150	25.350	24.710	0.220	0.882%	166.71万	0.00亿	0.000%
2026-09-22	25.700	24.930	25.750	24.880	-0.620	-2.427%	255.53万	0.00亿	0.000%
2026-09-21	24.530	25.550	25.670	24.450	1.020	4.158%	315.32万	0.00亿	0.000%
2026-09-18	23.280	24.530	25.310	23.280	1.250	5.369%	350.65万	0.00亿	0.000%
2026-09-17	23.620	23.280	23.940	22.920	-0.440	-1.855%	225.38万	0.00亿	0.000%
2026-09-16	22.690	23.720	24.160	22.450	1.150	5.095%	298.12万	0.00亿	0.000%
2026-09-15	22.460	22.570	22.880	22.380	-0.160	-0.704%	121.50万	0.00亿	0.000%
2026-09-14	22.600	22.730	23.080	22.420	0.000	0.000%	138.48万	0.00亿	0.000%
2026-09-11	22.810	22.730	23.040	22.110	-0.320	-1.388%	224.34万	0.00亿	0.000%
2026-09-10	23.770	23.050	23.770	23.030	-0.490	-2.082%	128.34万	0.00亿	0.000%
2026-09-09	23.640	23.540	24.100	23.390	-0.330	-1.382%	193.72万	0.00亿	0.000%
2026-09-08	23.950	23.870	24.330	23.770	-0.070	-0.292%	138.49万	0.00亿	0.000%
2026-09-07	23.650	23.940	24.170	23.520	0.340	1.441%	169.03万	0.00亿	0.000%
2026-09-04	23.900	23.600	24.490	23.400	-0.080	-0.338%	209.68万	0.00亿	0.000%
2026-09-03	23.910	23.680	24.190	23.500	-0.120	-0.504%	126.32万	0.00亿	0.000%
2026-09-02	23.790	23.800	24.050	23.300	-0.070	-0.293%	256.93万	0.00亿	0.000%
2026-09-01	23.880	23.870	24.430	23.810	-0.250	-1.036%	290.85万	0.00亿	0.000%
2026-08-31	23.790	24.120	24.510	23.600	-0.130	-0.536%	320.50万	0.00亿	0.000%
2026-08-28	24.310	24.250	25.120	24.230	-0.180	-0.737%	252.08万	0.00亿	0.000%
2026-08-27	23.400	24.430	25.000	23.400	-0.460	-1.848%	387.99万	0.00亿	0.000%
2026-08-26	25.110	24.890	25.530	24.760	-0.380	-1.504%	139.53万	0.00亿	0.000%
2026-08-25	24.510	25.270	25.400	24.020	0.490	1.977%	156.88万	0.00亿	0.000%
2026-08-24	25.500	24.780	25.850	24.320	-0.790	-3.090%	208.33万	0.00亿	0.000%
2026-08-21	25.700	25.570	26.180	25.340	-0.360	-1.388%	198.51万	0.00亿	0.000%
2026-08-20	26.910	25.930	27.000	25.730	-0.570	-2.151%	340.69万	0.00亿	0.000%
2026-08-19	30.300	26.500	30.410	26.020	-2.750	-9.402%	718.12万	0.00亿	0.000%
2026-08-18	29.000	29.250	29.650	28.610	-0.050	-0.171%	321.87万	0.00亿	0.000%
2026-08-17	27.620	29.300	29.330	27.030	2.100	7.721%	488.29万	0.00亿	0.000%
2026-08-14	26.860	27.200	27.300	26.550	0.410	1.530%	188.84万	0.00亿	0.000%
2026-08-13	27.080	26.790	28.370	26.720	-0.260	-0.961%	285.35万	0.00亿	0.000%
2026-08-12	26.160	27.050	27.150	26.160	0.710	2.696%	268.59万	0.00亿	0.000%
2026-08-11	27.000	26.340	27.000	26.000	-1.930	-6.827%	439.11万	0.00亿	0.000%
2026-08-10	28.200	28.270	28.600	27.010	0.740	2.688%	347.71万	0.00亿	0.000%
2026-08-07	26.410	27.530	27.650	26.300	1.140	4.320%	344.18万	0.00亿	0.000%
2026-08-06	26.000	26.390	26.990	25.800	0.190	0.725%	344.01万	0.00亿	0.000%
2026-08-05	24.960	26.200	26.260	24.900	1.030	4.092%	267.55万	0.00亿	0.000%
2026-08-04	24.500	25.170	25.300	24.210	0.850	3.495%	183.37万	0.00亿	0.000%
2026-08-03	23.580	24.320	24.360	23.490	0.840	3.578%	216.26万	0.00亿	0.000%
2026-07-31	23.130	23.480	24.080	23.060	0.940	4.170%	264.73万	0.00亿	0.000%
2026-07-30	23.440	22.540	23.490	22.310	-0.820	-3.510%	229.25万	0.00亿	0.000%
2026-07-29	23.090	23.360	23.460	22.400	0.290	1.257%	212.32万	0.00亿	0.000%
2026-07-28	23.400	23.070	23.730	22.900	-0.430	-1.830%	235.95万	0.00亿	0.000%
2026-07-27	22.250	23.500	23.560	22.250	1.160	5.192%	255.97万	0.00亿	0.000%
2026-07-24	23.000	22.340	23.240	22.340	-0.930	-3.997%	196.64万	0.00亿	0.000%
2026-07-23	23.050	23.270	23.630	22.950	0.100	0.432%	230.96万	0.00亿	0.000%
2026-07-22	23.450	23.170	24.080	23.050	-0.670	-2.810%	286.74万	0.00亿	0.000%
2026-07-21	23.310	23.840	23.980	21.360	0.700	3.025%	365.29万	0.00亿	0.000%
2026-07-20	24.500	23.140	25.100	22.750	-0.910	-3.784%	361.65万	0.00亿	0.000%
2026-07-17	26.510	24.050	26.600	23.880	-2.480	-9.348%	458.86万	0.00亿	0.000%
2026-07-16	26.740	26.530	27.940	26.510	-0.640	-2.356%	292.59万	0.00亿	0.000%
2026-07-15	28.720	27.170	28.930	27.030	-1.210	-4.264%	374.00万	0.00亿	0.000%
2026-07-14	30.520	28.380	30.670	26.800	-1.540	-5.147%	577.34万	0.00亿	0.000%
2026-07-13	34.040	29.920	34.330	29.840	-4.680	-13.526%	866.81万	0.00亿	0.000%
2026-07-10	30.650	34.600	36.600	30.260	4.100	13.443%	1,029.69万	0.00亿	0.000%
2026-07-09	28.480	30.500	30.650	28.320	1.690	5.866%	228.66万	0.00亿	0.000%
2026-07-08	30.540	28.810	30.760	28.710	-1.110	-3.710%	193.17万	0.00亿	0.000%
2026-07-07	30.760	29.920	31.570	29.650	-1.150	-3.701%	229.66万	0.00亿	0.000%
2026-07-06	33.480	31.070	33.980	31.000	-2.340	-7.004%	381.23万	0.00亿	0.000%
2026-07-03	32.000	33.410	33.900	31.500	1.440	4.504%	319.38万	0.00亿	0.000%
2026-07-02	32.480	31.970	33.880	31.920	-1.020	-3.092%	312.88万	0.00亿	0.000%
2026-07-01	31.500	32.990	33.840	31.500	1.110	3.482%	352.50万	0.00亿	0.000%
2026-06-30	30.410	31.880	31.940	29.670	2.210	7.449%	331.95万	0.00亿	0.000%
2026-06-29	26.490	29.670	30.970	26.490	-1.310	-4.229%	418.29万	0.00亿	0.000%
2026-06-26	30.200	30.980	31.980	29.800	0.420	1.374%	367.13万	0.00亿	0.000%
2026-06-25	31.500	30.560	31.500	30.350	-0.932	-2.959%	213.43万	0.00亿	0.000%
2026-06-24	31.422	31.492	31.822	30.132	0.340	1.091%	246.16万	0.00亿	0.000%
2026-06-23	31.902	31.152	31.902	31.002	-0.890	-2.778%	235.22万	0.00亿	0.000%
2026-06-22	33.132	32.042	33.462	30.972	-1.090	-3.290%	372.06万	0.00亿	0.000%
2026-06-18	32.412	33.132	33.732	32.202	0.440	1.346%	292.92万	0.00亿	0.000%
2026-06-17	32.252	32.692	33.302	31.982	0.490	1.522%	309.54万	0.00亿	0.000%
2026-06-16	33.802	32.202	33.802	31.822	0.010	0.031%	460.13万	0.00亿	0.000%
2026-06-15	31.332	32.192	32.192	30.802	1.010	3.239%	318.86万	0.00亿	0.000%
2026-06-12	30.942	31.182	32.292	30.832	1.030	3.416%	335.47万	0.00亿	0.000%
2026-06-11	29.612	30.152	30.402	29.252	-0.060	-0.199%	191.25万	0.00亿	0.000%
2026-06-10	30.562	30.212	31.082	29.582	-0.820	-2.642%	208.72万	0.00亿	0.000%
2026-06-09	30.042	31.032	31.112	29.742	1.170	3.918%	234.37万	0.00亿	0.000%
2026-06-08	30.622	29.862	31.392	29.352	-1.740	-5.506%	343.62万	0.00亿	0.000%
2026-06-05	30.952	31.602	32.032	30.462	0.680	2.199%	491.42万	0.00亿	0.000%
2026-06-04	31.072	30.922	31.352	30.512	-0.320	-1.024%	236.49万	0.00亿	0.000%
2026-06-03	31.312	31.242	32.302	30.672	0.040	0.128%	273.61万	0.00亿	0.000%
2026-06-02	32.022	31.202	32.022	30.312	-0.570	-1.794%	302.11万	0.00亿	0.000%
2026-06-01	32.902	31.772	33.512	31.742	-1.190	-3.610%	286.60万	0.00亿	0.000%
2026-05-29	36.272	32.962	36.302	32.632	-3.200	-8.849%	359.31万	0.00亿	0.000%
2026-05-28	35.752	36.162	36.252	35.032	0.840	2.378%	217.59万	0.00亿	0.000%
2026-05-27	36.962	35.322	36.962	34.962	-1.150	-3.153%	272.44万	0.00亿	0.000%
2026-05-26	37.752	36.472	37.802	35.992	-1.350	-3.569%	328.80万	0.00亿	0.000%
2026-05-25	38.682	37.822	39.402	37.082	-0.410	-1.072%	253.09万	0.00亿	0.000%
2026-05-22	37.322	38.232	38.662	36.712	1.170	3.157%	282.59万	0.00亿	0.000%
2026-05-21	39.192	37.062	39.722	36.802	-2.100	-5.362%	379.03万	0.00亿	0.000%
2026-05-20	39.162	39.162	39.522	38.542	-0.390	-0.986%	230.12万	0.00亿	0.000%
2026-05-19	39.362	39.552	39.652	38.582	0.200	0.508%	248.11万	0.00亿	0.000%
2026-05-18	38.072	39.352	40.602	37.172	1.290	3.389%	414.91万	0.00亿	0.000%
2026-05-15	38.672	38.062	39.502	37.522	-0.610	-1.577%	424.66万	0.00亿	0.000%
2026-05-14	41.272	38.672	41.722	38.632	-2.120	-5.197%	497.08万	0.00亿	0.000%
2026-05-13	41.332	40.792	41.832	40.572	-0.870	-2.088%	525.00万	0.00亿	0.000%
2026-05-12	43.132	41.662	43.262	41.552	-1.600	-3.698%	441.35万	0.00亿	0.000%
2026-05-11	42.132	43.262	44.132	42.132	1.470	3.517%	691.53万	0.00亿	0.000%
2026-05-08	40.802	41.792	41.792	39.692	1.020	2.502%	489.76万	0.00亿	0.000%
2026-05-07	38.112	40.772	41.172	37.402	2.920	7.714%	879.74万	0.00亿	0.000%
2026-05-06	37.742	37.852	38.772	37.482	0.690	1.857%	373.01万	0.00亿	0.000%
2026-04-30	36.002	37.162	37.452	35.642	1.120	3.107%	419.51万	0.00亿	0.000%
2026-04-29	36.232	36.042	37.082	35.962	-0.170	-0.469%	356.85万	0.00亿	0.000%
2026-04-28	37.612	36.212	37.612	35.992	-1.040	-2.792%	420.95万	0.00亿	0.000%
2026-04-27	38.412	37.252	39.772	36.902	-2.840	-7.084%	736.07万	0.00亿	0.000%
2026-04-24	42.402	40.092	42.572	40.002	-2.310	-5.448%	475.30万	0.00亿	0.000%
2026-04-23	43.202	42.402	44.002	42.082	-1.040	-2.394%	401.85万	0.00亿	0.000%
2026-04-22	43.252	43.442	43.602	42.122	-0.050	-0.115%	512.92万	0.00亿	0.000%
2026-04-21	42.392	43.492	44.602	42.302	0.720	1.683%	767.63万	0.00亿	0.000%
2026-04-20	38.882	42.772	43.462	38.352	4.010	10.345%	1,036.01万	0.00亿	0.000%
2026-04-17	37.802	38.762	38.822	37.652	0.730	1.919%	393.95万	0.00亿	0.000%
2026-04-16	37.682	38.032	38.182	37.202	0.340	0.902%	309.72万	0.00亿	0.000%
2026-04-15	37.302	37.692	38.922	37.302	0.420	1.127%	489.13万	0.00亿	0.000%
2026-04-14	35.802	37.272	37.472	35.512	1.870	5.282%	417.98万	0.00亿	0.000%
2026-04-13	35.002	35.402	35.842	34.922	0.000	0.000%	183.49万	0.00亿	0.000%
2026-04-10	35.202	35.432	36.242	35.032	0.000	0.000%	238.76万	0.00亿	0.000%
2026-04-09	35.582	34.982	35.802	34.982	0.000	0.000%	230.10万	0.00亿	0.000%
2026-04-08	34.602	36.092	36.102	34.602	0.000	0.000%	268.37万	0.00亿	0.000%
2026-04-07	34.132	33.902	34.282	33.572	0.000	0.000%	160.10万	0.00亿	0.000%
2026-04-03	35.002	33.812	35.042	33.602	0.000	0.000%	206.72万	0.00亿	0.000%
2026-04-02	35.592	34.512	35.592	34.222	0.000	0.000%	204.99万	0.00亿	0.000%
2026-04-01	36.542	35.602	36.602	35.082	0.000	0.000%	249.21万	0.00亿	0.000%