杭华股份（688571）历史行情
以下为杭华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 | 8.150 | 8.060 | 8.310 | 7.990 | -0.050 | -0.617% | 454.73万 | 0.37亿 | 1.072% |
| 2026-10-07 | 8.380 | 8.110 | 8.420 | 8.110 | -0.160 | -1.935% | 292.29万 | 0.24亿 | 0.689% |
| 2026-10-06 | 8.380 | 8.110 | 8.420 | 8.110 | -0.160 | -1.935% | 292.29万 | 0.24亿 | 0.689% |
| 2026-10-05 | 8.380 | 8.110 | 8.420 | 8.110 | -0.160 | -1.935% | 292.29万 | 0.24亿 | 0.689% |
| 2026-10-02 | 8.380 | 8.110 | 8.420 | 8.110 | -0.160 | -1.935% | 292.29万 | 0.24亿 | 0.689% |
| 2026-10-01 | 8.380 | 8.110 | 8.420 | 8.110 | -0.160 | -1.935% | 292.29万 | 0.24亿 | 0.689% |
| 2026-09-30 | 8.380 | 8.110 | 8.420 | 8.110 | -0.160 | -1.935% | 292.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.090 | 8.270 | 8.320 | 8.030 | 0.200 | 2.478% | 406.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.430 | 8.070 | 8.500 | 8.050 | -0.420 | -4.947% | 669.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.590 | 8.490 | 8.730 | 8.420 | -0.360 | -4.068% | 862.26万 | 0.74亿 | 2.033% |
| 2026-09-24 | 8.590 | 8.490 | 8.730 | 8.420 | -0.360 | -4.068% | 862.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.680 | 8.850 | 8.940 | 8.590 | 0.190 | 2.194% | 701.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.530 | 8.660 | 8.760 | 8.470 | 0.150 | 1.763% | 617.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.220 | 8.510 | 8.650 | 8.220 | 0.280 | 3.402% | 512.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.130 | 8.230 | 8.280 | 8.130 | 0.190 | 2.363% | 533.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.250 | 8.040 | 8.450 | 7.980 | -0.250 | -3.016% | 646.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.800 | 8.290 | 8.350 | 7.720 | 0.490 | 6.282% | 750.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.810 | 7.800 | 7.930 | 7.740 | -0.070 | -0.889% | 331.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.850 | 7.870 | 7.950 | 7.700 | 0.010 | 0.127% | 343.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.040 | 7.860 | 8.040 | 7.710 | -0.260 | -3.202% | 488.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.200 | 8.120 | 8.270 | 8.080 | -0.120 | -1.456% | 418.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.400 | 8.240 | 8.530 | 8.210 | -0.130 | -1.553% | 486.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.390 | 8.370 | 8.500 | 8.340 | -0.060 | -0.712% | 415.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.450 | 8.430 | 8.540 | 8.360 | -0.010 | -0.118% | 454.36万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.670 | 8.440 | 8.740 | 8.340 | -0.160 | -1.860% | 654.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.760 | 8.600 | 8.830 | 8.530 | -0.160 | -1.826% | 422.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.720 | 8.760 | 8.830 | 8.470 | 0.060 | 0.690% | 680.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.730 | 8.700 | 8.830 | 8.670 | -0.070 | -0.798% | 548.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.680 | 8.770 | 8.790 | 8.560 | 0.100 | 1.153% | 488.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.820 | 8.670 | 8.920 | 8.670 | -0.130 | -1.477% | 495.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.600 | 8.800 | 8.910 | 8.450 | 0.240 | 2.804% | 668.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.520 | 8.560 | 8.620 | 8.390 | 0.110 | 1.302% | 631.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.360 | 8.450 | 8.510 | 8.200 | 0.130 | 1.562% | 624.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.690 | 8.320 | 8.760 | 8.240 | -0.370 | -4.258% | 897.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.660 | 8.690 | 8.880 | 8.470 | 0.000 | 0.000% | 731.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.800 | 8.690 | 8.870 | 8.660 | 0.050 | 0.579% | 427.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.850 | 8.640 | 8.950 | 8.570 | -0.370 | -4.107% | 900.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.200 | 9.010 | 9.200 | 8.880 | -0.130 | -1.422% | 806.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.230 | 9.140 | 9.330 | 9.000 | -0.020 | -0.218% | 704.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.170 | 9.160 | 9.200 | 8.900 | 0.070 | 0.770% | 848.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.550 | 9.090 | 9.570 | 9.070 | -0.440 | -4.617% | 1,054.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.370 | 9.530 | 9.700 | 9.310 | 0.110 | 1.168% | 796.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.200 | 9.420 | 9.710 | 9.090 | 0.160 | 1.728% | 1,324.87万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.410 | 9.260 | 9.680 | 9.140 | -0.170 | -1.803% | 1,171.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.340 | 9.430 | 9.570 | 9.150 | -0.100 | -1.049% | 1,298.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.750 | 9.530 | 9.550 | 8.720 | 0.820 | 9.414% | 1,728.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.580 | 8.710 | 8.740 | 8.400 | 0.110 | 1.279% | 1,290.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.520 | 8.600 | 8.770 | 7.520 | 1.080 | 14.362% | 1,912.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.340 | 7.520 | 7.570 | 7.290 | 0.200 | 2.732% | 588.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.260 | 7.320 | 7.570 | 7.240 | 0.260 | 3.683% | 1,062.25万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.130 | 7.060 | 7.280 | 6.980 | -0.210 | -2.889% | 720.26万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.010 | 7.270 | 7.320 | 6.850 | 0.280 | 4.006% | 1,003.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.000 | 6.990 | 7.310 | 6.960 | -0.010 | -0.143% | 757.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.790 | 7.000 | 7.090 | 6.720 | 0.210 | 3.093% | 619.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.900 | 6.790 | 6.960 | 6.700 | -0.210 | -3.000% | 517.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.780 | 7.000 | 7.010 | 6.770 | 0.180 | 2.639% | 561.27万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.000 | 6.820 | 7.120 | 6.750 | -0.320 | -4.482% | 851.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.940 | 7.140 | 7.170 | 6.330 | 0.240 | 3.478% | 1,459.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.610 | 6.900 | 7.660 | 6.850 | -0.600 | -8.000% | 1,464.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.110 | 7.500 | 8.220 | 7.470 | -0.600 | -7.407% | 1,262.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.500 | 8.100 | 8.540 | 8.030 | -0.500 | -5.814% | 1,169.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.640 | 8.600 | 8.760 | 8.450 | -0.100 | -1.149% | 911.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.380 | 8.700 | 8.810 | 8.200 | 0.230 | 2.715% | 1,194.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.100 | 8.470 | 9.340 | 8.450 | -0.790 | -8.531% | 1,332.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.570 | 9.260 | 9.820 | 9.230 | -0.320 | -3.340% | 1,518.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.450 | 9.580 | 9.600 | 9.050 | 0.090 | 0.948% | 1,405.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.630 | 9.490 | 9.910 | 9.200 | -0.230 | -2.366% | 1,214.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.900 | 9.720 | 10.030 | 9.660 | -0.340 | -3.380% | 1,226.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.260 | 10.060 | 10.440 | 9.800 | -0.180 | -1.758% | 1,932.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.700 | 10.240 | 10.980 | 10.210 | -0.820 | -7.414% | 3,049.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.490 | 11.060 | 11.340 | 10.210 | 0.560 | 5.333% | 5,060.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.750 | 10.500 | 10.500 | 8.620 | 1.750 | 20.000% | 2,978.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.930 | 8.750 | 8.800 | 7.870 | 0.740 | 9.238% | 1,533.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.030 | 8.010 | 8.160 | 7.670 | -0.040 | -0.497% | 1,320.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.360 | 8.050 | 8.430 | 8.020 | -0.300 | -3.593% | 1,203.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.000 | 8.350 | 9.020 | 8.270 | -0.650 | -7.222% | 1,901.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.140 | 9.000 | 9.410 | 8.900 | -0.210 | -2.280% | 1,110.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.130 | 9.210 | 9.530 | 9.130 | -0.030 | -0.325% | 1,177.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.270 | 9.240 | 9.370 | 8.780 | -0.060 | -0.645% | 1,332.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.020 | 9.300 | 9.380 | 8.920 | 0.110 | 1.197% | 1,324.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.980 | 9.190 | 9.350 | 8.910 | 0.030 | 0.328% | 1,703.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.470 | 9.160 | 9.260 | 8.410 | 0.590 | 6.884% | 1,872.22万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.890 | 8.570 | 8.880 | 7.890 | 0.650 | 8.207% | 2,465.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.480 | 7.920 | 9.850 | 7.890 | -0.680 | -7.907% | 3,459.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.530 | 8.600 | 8.790 | 8.250 | -0.030 | -0.348% | 1,013.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.610 | 8.630 | 8.780 | 8.410 | 0.020 | 0.232% | 849.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.440 | 8.610 | 8.750 | 8.310 | 0.249 | 2.978% | 962.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.641 | 8.361 | 8.671 | 8.231 | -0.550 | -6.172% | 1,128.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.651 | 8.911 | 9.241 | 8.051 | 0.210 | 2.414% | 1,669.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.561 | 8.701 | 8.701 | 8.361 | 0.100 | 1.163% | 686.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.561 | 8.601 | 8.861 | 8.441 | 0.060 | 0.702% | 842.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.741 | 8.541 | 8.801 | 8.481 | -0.210 | -2.400% | 724.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.361 | 8.751 | 8.991 | 8.311 | 0.310 | 3.673% | 1,115.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.971 | 8.441 | 9.141 | 8.331 | -0.570 | -6.326% | 1,689.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.831 | 9.011 | 9.161 | 8.651 | 0.180 | 2.038% | 1,036.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.131 | 8.831 | 9.261 | 8.701 | -0.300 | -3.286% | 1,474.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.641 | 9.131 | 9.641 | 9.021 | -0.510 | -5.290% | 1,575.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.821 | 9.641 | 9.921 | 9.451 | -0.180 | -1.833% | 1,492.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.311 | 9.821 | 9.871 | 9.031 | 0.720 | 7.911% | 1,890.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.771 | 9.101 | 9.851 | 9.081 | -0.820 | -8.265% | 2,214.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.001 | 9.921 | 10.081 | 8.921 | 0.860 | 9.491% | 2,975.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.041 | 9.061 | 9.151 | 8.801 | 0.000 | 0.000% | 1,158.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.081 | 9.061 | 9.161 | 8.881 | -0.110 | -1.199% | 1,061.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.091 | 9.171 | 9.331 | 9.051 | 0.020 | 0.219% | 1,447.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.871 | 9.151 | 9.481 | 8.791 | 0.290 | 3.273% | 1,767.19万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.841 | 8.861 | 9.121 | 8.721 | 0.050 | 0.567% | 855.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.001 | 8.811 | 9.001 | 8.751 | -0.190 | -2.111% | 752.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.051 | 9.001 | 9.101 | 8.861 | -0.060 | -0.662% | 995.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.761 | 9.061 | 9.341 | 8.601 | 0.260 | 2.954% | 1,367.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.731 | 8.801 | 9.011 | 8.611 | 0.070 | 0.802% | 1,073.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.881 | 8.731 | 9.051 | 8.561 | -0.240 | -2.675% | 1,831.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.501 | 8.971 | 9.031 | 8.501 | 0.420 | 4.912% | 1,907.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.251 | 8.551 | 8.641 | 8.241 | 0.280 | 3.385% | 1,325.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.931 | 8.271 | 8.401 | 7.821 | 0.330 | 4.156% | 1,319.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.971 | 7.941 | 7.971 | 7.751 | -0.030 | -0.376% | 503.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.771 | 7.971 | 8.081 | 7.771 | 0.090 | 1.142% | 505.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.951 | 7.881 | 8.061 | 7.861 | -0.070 | -0.880% | 526.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.101 | 7.951 | 8.121 | 7.731 | -0.170 | -2.093% | 1,104.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.801 | 8.121 | 8.221 | 7.761 | 0.280 | 3.571% | 1,124.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.701 | 7.841 | 7.881 | 7.611 | 0.130 | 1.686% | 458.27万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.651 | 7.711 | 7.711 | 7.591 | 0.060 | 0.784% | 286.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.601 | 7.651 | 7.651 | 7.431 | 0.100 | 1.324% | 269.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.701 | 7.551 | 7.711 | 7.511 | -0.100 | -1.307% | 304.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.471 | 7.651 | 7.791 | 7.401 | 0.260 | 3.518% | 589.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.471 | 7.391 | 7.471 | 7.311 | -0.050 | -0.672% | 510.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.651 | 7.441 | 7.651 | 7.401 | 0.000 | 0.000% | 550.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.651 | 7.501 | 7.741 | 7.471 | 0.000 | 0.000% | 510.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.651 | 7.721 | 7.841 | 7.601 | 0.000 | 0.000% | 428.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.401 | 7.601 | 7.621 | 7.351 | 0.000 | 0.000% | 378.57万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.731 | 7.471 | 7.731 | 7.391 | 0.000 | 0.000% | 511.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.631 | 7.701 | 7.951 | 7.561 | 0.000 | 0.000% | 742.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.621 | 7.631 | 7.751 | 7.471 | 0.000 | 0.000% | 825.41万 | 0.00亿 | 0.000% |