浩辰软件（688657）历史行情

以下为浩辰软件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
2026-10-06	33.930	33.380	33.970	33.220	-0.400	-1.184%	77.18万	0.26亿	1.293%
2026-10-05	33.930	33.380	33.970	33.220	-0.400	-1.184%	77.18万	0.26亿	1.293%
2026-10-02	33.930	33.380	33.970	33.220	-0.400	-1.184%	77.18万	0.26亿	1.293%
2026-10-01	33.930	33.380	33.970	33.220	-0.400	-1.184%	77.18万	0.26亿	1.293%
2026-09-30	33.930	33.380	33.970	33.220	-0.400	-1.184%	77.18万	0.00亿	0.000%
2026-09-29	33.700	33.780	34.060	33.190	0.460	1.381%	88.33万	0.00亿	0.000%
2026-09-28	33.950	33.320	34.120	33.090	-0.630	-1.856%	67.81万	0.00亿	0.000%
2026-09-27	34.720	33.950	34.720	33.780	-0.440	-1.279%	67.45万	0.23亿	1.130%
2026-09-24	34.720	33.950	34.720	33.780	-0.440	-1.279%	67.45万	0.00亿	0.000%
2026-09-23	33.920	34.390	34.550	33.530	0.470	1.386%	96.58万	0.00亿	0.000%
2026-09-22	34.120	33.920	34.290	33.640	-0.040	-0.118%	72.65万	0.00亿	0.000%
2026-09-21	32.660	33.960	33.980	32.660	1.220	3.726%	131.74万	0.00亿	0.000%
2026-09-18	32.520	32.740	33.240	32.500	0.220	0.677%	89.07万	0.00亿	0.000%
2026-09-17	32.180	32.520	32.780	31.760	0.390	1.214%	78.03万	0.00亿	0.000%
2026-09-16	31.520	32.130	32.250	30.700	0.900	2.882%	72.39万	0.00亿	0.000%
2026-09-15	31.500	31.230	31.970	30.900	-0.300	-0.951%	72.95万	0.00亿	0.000%
2026-09-14	31.550	31.530	32.090	30.690	-0.050	-0.158%	80.95万	0.00亿	0.000%
2026-09-11	31.960	31.580	32.220	30.230	-0.420	-1.313%	128.84万	0.00亿	0.000%
2026-09-10	32.080	32.000	32.330	31.510	-0.320	-0.990%	75.62万	0.00亿	0.000%
2026-09-09	32.560	32.320	33.510	32.160	-0.540	-1.643%	71.68万	0.00亿	0.000%
2026-09-08	33.520	32.860	33.910	32.280	-0.670	-1.998%	122.66万	0.00亿	0.000%
2026-09-07	32.260	33.530	34.100	32.180	1.350	4.195%	161.55万	0.00亿	0.000%
2026-09-04	32.330	32.180	33.280	31.920	0.340	1.068%	112.65万	0.00亿	0.000%
2026-09-03	33.040	31.840	33.290	31.510	-1.200	-3.632%	138.92万	0.00亿	0.000%
2026-09-02	33.390	33.040	33.640	32.370	-0.070	-0.211%	84.64万	0.00亿	0.000%
2026-09-01	33.370	33.110	33.500	32.880	-0.260	-0.779%	92.75万	0.00亿	0.000%
2026-08-31	32.000	33.370	33.460	31.880	1.170	3.634%	162.85万	0.00亿	0.000%
2026-08-28	32.280	32.200	33.050	32.110	0.230	0.719%	115.96万	0.00亿	0.000%
2026-08-27	32.220	31.970	32.220	31.710	0.060	0.188%	73.22万	0.00亿	0.000%
2026-08-26	32.750	31.910	33.050	31.870	-0.830	-2.535%	78.68万	0.00亿	0.000%
2026-08-25	32.460	32.740	32.890	31.800	0.280	0.863%	79.53万	0.00亿	0.000%
2026-08-24	32.240	32.460	33.010	32.100	-0.320	-0.976%	117.38万	0.00亿	0.000%
2026-08-21	32.810	32.780	33.100	32.240	-0.200	-0.606%	100.82万	0.00亿	0.000%
2026-08-20	33.480	32.980	33.850	32.800	0.050	0.152%	119.54万	0.00亿	0.000%
2026-08-19	34.010	32.930	34.480	32.820	-1.790	-5.156%	252.69万	0.00亿	0.000%
2026-08-18	35.590	34.720	35.870	34.380	-1.240	-3.448%	205.84万	0.00亿	0.000%
2026-08-17	34.500	35.960	36.260	34.400	1.520	4.413%	261.68万	0.00亿	0.000%
2026-08-14	35.000	34.440	35.220	34.120	-0.560	-1.600%	131.88万	0.00亿	0.000%
2026-08-13	35.190	35.000	35.690	34.510	-0.020	-0.057%	187.15万	0.00亿	0.000%
2026-08-12	33.280	35.020	35.900	32.920	1.740	5.228%	275.05万	0.00亿	0.000%
2026-08-11	33.070	33.280	33.610	32.550	0.160	0.483%	119.11万	0.00亿	0.000%
2026-08-10	32.700	33.120	33.200	32.010	0.600	1.845%	165.67万	0.00亿	0.000%
2026-08-07	32.440	32.520	33.000	31.720	0.070	0.216%	216.74万	0.00亿	0.000%
2026-08-06	31.700	32.450	33.340	31.700	0.320	0.996%	188.11万	0.00亿	0.000%
2026-08-05	30.710	32.130	33.450	30.550	1.290	4.183%	377.26万	0.00亿	0.000%
2026-08-04	30.180	30.840	31.180	30.000	0.890	2.972%	245.49万	0.00亿	0.000%
2026-08-03	29.210	29.950	30.130	29.000	0.930	3.205%	203.25万	0.00亿	0.000%
2026-07-31	28.240	29.020	29.450	28.030	1.010	3.606%	211.52万	0.00亿	0.000%
2026-07-30	27.590	28.010	28.600	27.430	0.150	0.538%	138.96万	0.00亿	0.000%
2026-07-29	27.550	27.860	27.970	26.920	0.480	1.753%	142.53万	0.00亿	0.000%
2026-07-28	27.110	27.380	27.990	27.060	0.000	0.000%	142.58万	0.00亿	0.000%
2026-07-27	26.510	27.380	27.990	26.450	0.600	2.240%	193.22万	0.00亿	0.000%
2026-07-24	26.620	26.780	27.150	26.140	0.500	1.903%	183.69万	0.00亿	0.000%
2026-07-23	26.100	26.280	26.480	25.500	0.180	0.690%	247.75万	0.00亿	0.000%
2026-07-22	27.510	26.100	27.680	25.110	-1.380	-5.022%	393.05万	0.00亿	0.000%
2026-07-21	27.490	27.480	27.980	26.000	-0.020	-0.073%	377.04万	0.00亿	0.000%
2026-07-20	32.200	27.500	32.470	27.310	-4.500	-14.063%	320.01万	0.00亿	0.000%
2026-07-17	34.530	32.000	34.990	31.500	-2.760	-7.940%	336.13万	0.00亿	0.000%
2026-07-16	34.810	34.760	34.900	34.100	0.050	0.144%	156.90万	0.00亿	0.000%
2026-07-15	36.890	34.710	36.890	34.300	-2.170	-5.884%	250.54万	0.00亿	0.000%
2026-07-14	36.880	36.880	37.210	34.200	0.700	1.935%	311.89万	0.00亿	0.000%
2026-07-13	36.340	36.180	37.130	35.660	0.260	0.724%	386.77万	0.00亿	0.000%
2026-07-10	35.500	35.920	36.780	35.310	0.440	1.240%	249.36万	0.00亿	0.000%
2026-07-09	35.500	35.480	35.840	34.380	-0.160	-0.449%	184.21万	0.00亿	0.000%
2026-07-08	35.120	35.640	35.930	34.800	0.840	2.414%	173.66万	0.00亿	0.000%
2026-07-07	35.500	34.800	35.500	34.380	-0.380	-1.080%	135.57万	0.00亿	0.000%
2026-07-06	35.630	35.180	36.370	34.790	-0.730	-2.033%	147.42万	0.00亿	0.000%
2026-07-03	35.700	35.910	36.480	35.650	-0.060	-0.167%	127.31万	0.00亿	0.000%
2026-07-02	35.890	35.970	36.640	35.660	-0.180	-0.498%	128.22万	0.00亿	0.000%
2026-07-01	36.290	36.150	36.890	35.850	0.380	1.062%	180.42万	0.00亿	0.000%
2026-06-30	35.460	35.770	36.200	35.110	0.250	0.704%	172.79万	0.00亿	0.000%
2026-06-29	35.380	35.520	35.810	34.340	-0.160	-0.448%	155.81万	0.00亿	0.000%
2026-06-26	36.000	35.680	36.730	34.650	-0.680	-1.870%	238.63万	0.00亿	0.000%
2026-06-25	36.980	36.360	37.260	35.950	-0.300	-0.818%	209.00万	0.00亿	0.000%
2026-06-24	37.420	36.660	38.990	35.910	-1.150	-3.042%	257.75万	0.00亿	0.000%
2026-06-23	38.750	37.810	39.260	37.400	0.340	0.907%	415.34万	0.00亿	0.000%
2026-06-22	39.920	37.470	40.090	36.080	-1.990	-5.043%	445.82万	0.00亿	0.000%
2026-06-18	35.520	39.460	39.880	35.500	3.700	10.347%	492.59万	0.00亿	0.000%
2026-06-17	36.310	35.760	36.350	35.430	-0.910	-2.482%	123.68万	0.00亿	0.000%
2026-06-16	36.400	36.670	37.280	36.120	0.020	0.055%	100.18万	0.00亿	0.000%
2026-06-15	36.480	36.650	37.070	35.730	0.510	1.411%	107.12万	0.00亿	0.000%
2026-06-12	36.480	36.140	36.640	35.550	0.160	0.445%	163.03万	0.00亿	0.000%
2026-06-11	36.350	35.980	36.950	35.210	-0.820	-2.228%	216.79万	0.00亿	0.000%
2026-06-10	37.100	36.800	38.550	35.940	-0.910	-2.413%	205.89万	0.00亿	0.000%
2026-06-09	37.080	37.710	37.910	36.500	0.120	0.319%	248.95万	0.00亿	0.000%
2026-06-08	35.890	37.590	38.660	35.490	1.190	3.269%	315.31万	0.00亿	0.000%
2026-06-05	36.170	36.400	36.780	35.830	0.250	0.692%	105.66万	0.00亿	0.000%
2026-06-04	36.600	36.150	36.760	35.620	-0.450	-1.230%	106.45万	0.00亿	0.000%
2026-06-03	36.500	36.600	37.210	35.950	0.120	0.329%	145.23万	0.00亿	0.000%
2026-06-02	36.890	36.480	36.980	35.910	-0.320	-0.870%	106.80万	0.00亿	0.000%
2026-06-01	36.000	36.800	37.660	36.000	0.370	1.016%	138.44万	0.00亿	0.000%
2026-05-29	37.110	36.430	37.590	35.700	-0.620	-1.673%	259.56万	0.00亿	0.000%
2026-05-28	37.100	37.050	37.670	36.360	0.100	0.271%	166.66万	0.00亿	0.000%
2026-05-27	37.700	36.950	37.700	35.900	-0.620	-1.650%	228.24万	0.00亿	0.000%
2026-05-26	38.370	37.570	38.840	36.480	-0.940	-2.441%	194.60万	0.00亿	0.000%
2026-05-25	38.800	38.510	40.800	37.600	-0.530	-1.358%	229.77万	0.00亿	0.000%
2026-05-22	36.970	39.040	39.570	36.650	2.390	6.521%	419.82万	0.00亿	0.000%
2026-05-21	36.600	36.650	37.860	36.000	0.040	0.109%	190.45万	0.00亿	0.000%
2026-05-20	36.490	36.610	36.970	36.050	0.110	0.301%	149.44万	0.00亿	0.000%
2026-05-19	36.490	36.500	36.740	35.700	0.110	0.302%	121.53万	0.00亿	0.000%
2026-05-18	35.590	36.390	36.440	35.100	0.800	2.248%	177.95万	0.00亿	0.000%
2026-05-15	36.110	35.590	36.580	35.310	-0.710	-1.956%	170.33万	0.00亿	0.000%
2026-05-14	36.970	36.300	37.180	35.370	-0.579	-1.570%	200.40万	0.00亿	0.000%
2026-05-13	36.859	36.879	37.113	36.241	0.027	0.073%	144.94万	0.00亿	0.000%
2026-05-12	37.003	36.852	37.271	36.131	-0.137	-0.370%	149.52万	0.00亿	0.000%
2026-05-11	36.735	36.989	37.195	36.591	0.082	0.222%	94.64万	0.00亿	0.000%
2026-05-08	36.653	36.907	36.907	36.337	0.254	0.693%	85.44万	0.00亿	0.000%
2026-05-07	35.952	36.653	36.783	35.952	0.742	2.066%	120.09万	0.00亿	0.000%
2026-05-06	35.637	35.911	36.179	35.602	0.343	0.964%	104.52万	0.00亿	0.000%
2026-04-30	35.492	35.568	35.884	35.163	0.007	0.020%	86.84万	0.00亿	0.000%
2026-04-29	35.389	35.561	35.918	35.211	0.110	0.310%	136.92万	0.00亿	0.000%
2026-04-28	35.774	35.451	35.856	34.813	-0.357	-0.997%	159.63万	0.00亿	0.000%
2026-04-27	33.714	35.808	35.808	33.714	1.696	4.972%	174.84万	0.00亿	0.000%
2026-04-24	34.730	34.112	34.916	33.783	-0.659	-1.895%	124.03万	0.00亿	0.000%
2026-04-23	35.067	34.771	35.486	34.572	-0.165	-0.472%	124.56万	0.00亿	0.000%
2026-04-22	34.105	34.936	34.943	33.961	0.467	1.355%	168.05万	0.00亿	0.000%
2026-04-21	34.270	34.469	34.696	33.872	-0.021	-0.061%	132.19万	0.00亿	0.000%
2026-04-20	33.645	34.490	34.511	33.398	0.865	2.572%	148.14万	0.00亿	0.000%
2026-04-17	33.206	33.625	33.687	32.801	0.323	0.970%	129.74万	0.00亿	0.000%
2026-04-16	32.746	33.302	33.391	32.574	0.686	2.103%	90.73万	0.00亿	0.000%
2026-04-15	32.897	32.616	32.993	32.554	0.048	0.147%	79.53万	0.00亿	0.000%
2026-04-14	32.533	32.568	32.712	32.217	0.261	0.808%	89.81万	0.00亿	0.000%
2026-04-13	32.176	32.307	32.458	31.737	0.165	0.513%	147.03万	0.00亿	0.000%
2026-04-10	31.929	32.142	32.739	31.929	0.282	0.885%	85.22万	0.00亿	0.000%
2026-04-09	31.915	31.860	31.963	31.332	0.000	0.000%	103.99万	0.00亿	0.000%
2026-04-08	30.508	31.929	31.929	30.508	0.000	0.000%	119.33万	0.00亿	0.000%
2026-04-07	29.650	29.972	30.576	29.581	0.000	0.000%	122.08万	0.00亿	0.000%
2026-04-03	30.487	30.089	30.803	29.677	0.000	0.000%	64.70万	0.00亿	0.000%
2026-04-02	31.510	30.508	31.510	30.281	0.000	0.000%	71.96万	0.00亿	0.000%
2026-04-01	31.030	31.188	31.256	30.837	0.000	0.000%	80.74万	0.00亿	0.000%