华恒生物（688639）历史行情

以下为华恒生物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
2026-10-07	18.020	19.110	19.540	17.950	1.350	7.601%	1,092.60万	2.08亿	4.368%
2026-10-06	18.020	19.110	19.540	17.950	1.350	7.601%	1,092.60万	2.08亿	4.368%
2026-10-05	18.020	19.110	19.540	17.950	1.350	7.601%	1,092.60万	2.08亿	4.368%
2026-10-02	18.020	19.110	19.540	17.950	1.350	7.601%	1,092.60万	2.08亿	4.368%
2026-10-01	18.020	19.110	19.540	17.950	1.350	7.601%	1,092.60万	2.08亿	4.368%
2026-09-30	18.020	19.110	19.540	17.950	1.350	7.601%	1,092.60万	0.00亿	0.000%
2026-09-29	17.600	17.760	18.180	17.480	0.070	0.396%	453.87万	0.00亿	0.000%
2026-09-28	18.310	17.690	18.350	17.580	-0.260	-1.448%	393.30万	0.00亿	0.000%
2026-09-27	18.480	17.950	18.650	17.950	-0.340	-1.859%	459.31万	0.84亿	1.836%
2026-09-24	18.480	17.950	18.650	17.950	-0.340	-1.859%	459.31万	0.00亿	0.000%
2026-09-23	18.500	18.290	18.680	18.250	-0.290	-1.561%	525.67万	0.00亿	0.000%
2026-09-22	18.190	18.580	18.970	17.970	0.380	2.088%	958.18万	0.00亿	0.000%
2026-09-21	17.160	18.200	18.850	17.160	1.160	6.808%	1,019.35万	0.00亿	0.000%
2026-09-18	16.990	17.040	17.650	16.610	0.350	2.097%	479.62万	0.00亿	0.000%
2026-09-17	16.410	16.690	16.990	16.410	0.090	0.542%	288.54万	0.00亿	0.000%
2026-09-16	16.400	16.600	16.680	16.170	0.260	1.591%	367.31万	0.00亿	0.000%
2026-09-15	16.630	16.340	16.690	16.280	-0.260	-1.566%	277.96万	0.00亿	0.000%
2026-09-14	16.520	16.600	16.710	16.240	-0.020	-0.120%	341.91万	0.00亿	0.000%
2026-09-11	17.250	16.620	17.250	16.510	-0.710	-4.097%	541.77万	0.00亿	0.000%
2026-09-10	17.790	17.330	17.800	17.240	-0.470	-2.640%	427.24万	0.00亿	0.000%
2026-09-09	18.300	17.800	18.630	17.760	-0.610	-3.313%	564.35万	0.00亿	0.000%
2026-09-08	17.840	18.410	18.550	17.820	0.480	2.677%	602.90万	0.00亿	0.000%
2026-09-07	17.700	17.930	18.290	17.660	0.230	1.299%	560.60万	0.00亿	0.000%
2026-09-04	17.350	17.700	18.110	17.350	0.410	2.371%	632.13万	0.00亿	0.000%
2026-09-03	17.510	17.290	17.590	17.100	0.070	0.407%	306.26万	0.00亿	0.000%
2026-09-02	17.540	17.220	17.710	17.130	-0.390	-2.215%	478.49万	0.00亿	0.000%
2026-09-01	16.980	17.610	17.870	16.900	0.650	3.833%	729.06万	0.00亿	0.000%
2026-08-31	16.930	16.960	17.220	16.670	0.000	0.000%	459.83万	0.00亿	0.000%
2026-08-28	16.590	16.960	17.030	16.480	0.370	2.230%	448.30万	0.00亿	0.000%
2026-08-27	16.420	16.590	16.640	16.270	0.090	0.545%	317.86万	0.00亿	0.000%
2026-08-26	16.530	16.500	16.770	16.410	-0.100	-0.602%	439.74万	0.00亿	0.000%
2026-08-25	16.400	16.600	16.740	16.140	0.520	3.234%	620.17万	0.00亿	0.000%
2026-08-24	16.670	16.080	16.940	16.010	-0.610	-3.655%	580.81万	0.00亿	0.000%
2026-08-21	17.260	16.690	17.370	16.600	-0.660	-3.804%	626.70万	0.00亿	0.000%
2026-08-20	16.690	17.350	17.810	16.690	0.760	4.581%	957.17万	0.00亿	0.000%
2026-08-19	17.100	16.590	17.370	16.570	-0.770	-4.435%	639.71万	0.00亿	0.000%
2026-08-18	17.100	17.360	18.000	17.040	0.250	1.461%	767.06万	0.00亿	0.000%
2026-08-17	16.980	17.110	17.200	16.660	0.130	0.766%	404.85万	0.00亿	0.000%
2026-08-14	17.650	16.980	17.650	16.930	-0.560	-3.193%	530.47万	0.00亿	0.000%
2026-08-13	17.570	17.540	18.410	17.250	0.080	0.458%	757.91万	0.00亿	0.000%
2026-08-12	17.470	17.460	17.820	17.390	-0.130	-0.739%	450.47万	0.00亿	0.000%
2026-08-11	17.970	17.590	18.060	17.570	-0.500	-2.764%	538.21万	0.00亿	0.000%
2026-08-10	17.610	18.090	18.570	17.340	0.600	3.431%	877.64万	0.00亿	0.000%
2026-08-07	17.240	17.490	17.550	16.750	0.420	2.460%	633.48万	0.00亿	0.000%
2026-08-06	17.100	17.070	17.300	16.850	-0.130	-0.756%	508.64万	0.00亿	0.000%
2026-08-05	16.970	17.200	17.360	16.670	0.200	1.176%	452.61万	0.00亿	0.000%
2026-08-04	17.040	17.000	17.450	16.950	-0.200	-1.163%	509.51万	0.00亿	0.000%
2026-08-03	16.900	17.200	17.290	16.810	0.200	1.176%	628.73万	0.00亿	0.000%
2026-07-31	16.800	17.000	17.290	16.800	-0.030	-0.176%	559.61万	0.00亿	0.000%
2026-07-30	16.730	17.030	17.560	16.500	0.360	2.160%	568.52万	0.00亿	0.000%
2026-07-29	16.260	16.670	16.750	16.200	0.510	3.156%	512.94万	0.00亿	0.000%
2026-07-28	16.060	16.160	16.370	15.950	-0.010	-0.062%	385.07万	0.00亿	0.000%
2026-07-27	15.310	16.170	16.680	15.300	0.710	4.592%	715.34万	0.00亿	0.000%
2026-07-24	16.230	15.460	16.520	15.440	-0.770	-4.744%	461.36万	0.00亿	0.000%
2026-07-23	15.700	16.230	16.290	15.700	0.250	1.564%	476.56万	0.00亿	0.000%
2026-07-22	16.270	15.980	16.450	15.840	-0.170	-1.053%	752.50万	0.00亿	0.000%
2026-07-21	16.010	16.150	16.180	15.630	0.160	1.001%	755.16万	0.00亿	0.000%
2026-07-20	16.100	15.990	16.440	15.560	-0.150	-0.929%	903.92万	0.00亿	0.000%
2026-07-17	17.190	16.140	17.560	16.100	-1.050	-6.108%	1,003.07万	0.00亿	0.000%
2026-07-16	17.370	17.190	17.460	16.780	-0.310	-1.771%	847.71万	0.00亿	0.000%
2026-07-15	15.970	17.500	17.700	15.780	1.640	10.340%	1,063.89万	0.00亿	0.000%
2026-07-14	15.950	15.860	16.140	15.750	-0.130	-0.813%	367.94万	0.00亿	0.000%
2026-07-13	16.250	15.990	16.530	15.810	-0.420	-2.559%	402.99万	0.00亿	0.000%
2026-07-10	16.220	16.410	16.820	16.200	0.070	0.428%	383.20万	0.00亿	0.000%
2026-07-09	16.260	16.340	16.530	16.220	-0.080	-0.487%	341.58万	0.00亿	0.000%
2026-07-08	16.480	16.420	16.850	16.230	-0.120	-0.726%	348.43万	0.00亿	0.000%
2026-07-07	17.110	16.540	17.360	16.300	-0.250	-1.489%	563.94万	0.00亿	0.000%
2026-07-06	16.650	16.790	16.900	16.520	0.130	0.780%	577.01万	0.00亿	0.000%
2026-07-03	17.060	16.660	17.200	16.520	-0.290	-1.711%	659.51万	0.00亿	0.000%
2026-07-02	16.000	16.950	17.400	15.980	0.580	3.543%	906.60万	0.00亿	0.000%
2026-07-01	16.260	16.370	16.500	15.670	0.230	1.425%	1,132.72万	0.00亿	0.000%
2026-06-30	16.330	16.140	17.260	15.870	-0.490	-2.946%	1,645.21万	0.00亿	0.000%
2026-06-29	15.650	16.630	16.950	15.650	1.230	7.987%	2,819.27万	0.00亿	0.000%
2026-06-26	15.280	15.400	16.220	14.520	-1.720	-10.047%	2,991.97万	0.00亿	0.000%
2026-06-25	17.120	17.120	17.120	17.120	-4.280	-20.000%	166.18万	0.00亿	0.000%
2026-06-24	22.030	21.400	22.030	21.200	-0.430	-1.970%	468.40万	0.00亿	0.000%
2026-06-23	20.990	21.830	22.470	20.990	0.830	3.952%	839.93万	0.00亿	0.000%
2026-06-22	20.780	21.000	21.000	19.770	0.130	0.623%	598.84万	0.00亿	0.000%
2026-06-18	20.850	20.870	21.200	20.360	0.180	0.870%	433.40万	0.00亿	0.000%
2026-06-17	21.010	20.690	21.030	20.460	-0.470	-2.221%	375.07万	0.00亿	0.000%
2026-06-16	21.580	21.160	21.580	21.020	-0.140	-0.657%	337.61万	0.00亿	0.000%
2026-06-15	21.300	21.300	21.680	21.070	0.100	0.472%	509.74万	0.00亿	0.000%
2026-06-12	20.690	21.200	21.220	20.460	0.600	2.913%	527.78万	0.00亿	0.000%
2026-06-11	20.460	20.600	21.120	20.350	0.100	0.488%	508.94万	0.00亿	0.000%
2026-06-10	20.440	20.500	20.550	19.990	0.020	0.098%	392.02万	0.00亿	0.000%
2026-06-09	20.690	20.480	20.780	20.300	-0.090	-0.438%	433.33万	0.00亿	0.000%
2026-06-08	21.050	20.570	21.470	20.220	-1.300	-5.944%	744.01万	0.00亿	0.000%
2026-06-05	22.010	21.870	22.300	21.420	-0.210	-0.951%	523.56万	0.00亿	0.000%
2026-06-04	21.810	22.080	22.540	21.370	0.310	1.424%	848.84万	0.00亿	0.000%
2026-06-03	22.550	21.770	22.620	21.700	-0.740	-3.287%	602.78万	0.00亿	0.000%
2026-06-02	23.710	22.510	23.710	22.400	-1.060	-4.497%	614.37万	0.00亿	0.000%
2026-06-01	23.780	23.570	24.300	23.350	0.100	0.426%	494.74万	0.00亿	0.000%
2026-05-29	24.080	23.470	24.090	23.370	-0.460	-1.922%	425.59万	0.00亿	0.000%
2026-05-28	24.600	23.930	24.750	23.200	-0.350	-1.442%	553.42万	0.00亿	0.000%
2026-05-27	25.010	24.280	25.400	24.130	-0.880	-3.498%	501.21万	0.00亿	0.000%
2026-05-26	25.470	25.160	25.520	24.830	-0.280	-1.101%	402.98万	0.00亿	0.000%
2026-05-25	25.300	25.440	26.060	25.280	-0.160	-0.625%	331.69万	0.00亿	0.000%
2026-05-22	25.630	25.600	25.840	25.100	0.190	0.748%	407.80万	0.00亿	0.000%
2026-05-21	26.210	25.410	26.700	25.400	-0.800	-3.052%	534.40万	0.00亿	0.000%
2026-05-20	26.510	26.210	26.530	25.910	-0.340	-1.281%	337.27万	0.00亿	0.000%
2026-05-19	26.450	26.550	26.890	26.000	0.080	0.302%	424.94万	0.00亿	0.000%
2026-05-18	27.030	26.470	27.880	26.260	-0.640	-2.361%	530.79万	0.00亿	0.000%
2026-05-15	26.080	27.110	27.450	25.920	1.010	3.870%	765.83万	0.00亿	0.000%
2026-05-14	26.080	26.100	26.860	25.710	0.010	0.038%	577.83万	0.00亿	0.000%
2026-05-13	26.460	26.090	26.630	26.050	-0.350	-1.324%	443.25万	0.00亿	0.000%
2026-05-12	27.490	26.440	27.590	26.390	-1.250	-4.514%	690.86万	0.00亿	0.000%
2026-05-11	27.240	27.690	27.750	26.560	0.440	1.615%	669.42万	0.00亿	0.000%
2026-05-08	27.340	27.250	27.540	27.170	-0.150	-0.547%	396.53万	0.00亿	0.000%
2026-05-07	27.470	27.400	27.540	27.140	-0.140	-0.508%	418.99万	0.00亿	0.000%
2026-05-06	27.840	27.540	28.330	27.470	-0.300	-1.078%	553.08万	0.00亿	0.000%
2026-04-30	27.940	27.840	28.490	27.830	-0.230	-0.819%	395.37万	0.00亿	0.000%
2026-04-29	27.450	28.070	28.230	27.350	0.710	2.595%	386.72万	0.00亿	0.000%
2026-04-28	27.660	27.360	28.090	27.110	-0.490	-1.759%	378.79万	0.00亿	0.000%
2026-04-27	27.660	27.850	28.130	27.560	0.190	0.687%	333.60万	0.00亿	0.000%
2026-04-24	28.120	27.660	28.120	27.390	-0.460	-1.636%	335.72万	0.00亿	0.000%
2026-04-23	29.180	28.120	29.500	27.920	-0.800	-2.766%	580.25万	0.00亿	0.000%
2026-04-22	28.640	28.920	29.340	28.630	-0.020	-0.069%	492.26万	0.00亿	0.000%
2026-04-21	28.570	28.940	29.070	27.960	0.400	1.402%	425.31万	0.00亿	0.000%
2026-04-20	27.960	28.540	28.780	27.560	0.640	2.294%	396.23万	0.00亿	0.000%
2026-04-17	28.400	27.900	28.400	27.750	-0.530	-1.864%	334.18万	0.00亿	0.000%
2026-04-16	28.280	28.430	28.470	28.140	0.270	0.959%	301.38万	0.00亿	0.000%
2026-04-15	28.040	28.160	28.380	27.990	0.150	0.536%	334.01万	0.00亿	0.000%
2026-04-14	28.260	28.010	28.320	27.650	0.040	0.143%	354.00万	0.00亿	0.000%
2026-04-13	28.370	27.970	28.500	27.690	-0.670	-2.339%	516.01万	0.00亿	0.000%
2026-04-10	28.640	28.640	29.020	28.340	0.230	0.810%	508.77万	0.00亿	0.000%
2026-04-09	29.330	28.410	29.430	28.230	0.000	0.000%	516.23万	0.00亿	0.000%
2026-04-08	28.720	29.420	29.570	28.720	0.000	0.000%	501.43万	0.00亿	0.000%
2026-04-07	27.440	28.320	28.670	27.390	0.000	0.000%	395.16万	0.00亿	0.000%
2026-04-03	28.390	27.500	28.700	27.270	0.000	0.000%	507.12万	0.00亿	0.000%
2026-04-02	29.240	28.490	29.450	28.340	0.000	0.000%	396.26万	0.00亿	0.000%
2026-04-01	28.890	29.430	29.830	28.400	0.000	0.000%	600.29万	0.00亿	0.000%