宏华数科（688789）历史行情

以下为宏华数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
2026-10-02	50.930	50.000	51.350	48.000	-0.930	-1.826%	318.85万	1.57亿	1.769%
2026-10-01	50.930	50.000	51.350	48.000	-0.930	-1.826%	318.85万	1.57亿	1.769%
2026-09-30	50.930	50.000	51.350	48.000	-0.930	-1.826%	318.85万	0.00亿	0.000%
2026-09-29	49.110	50.930	51.040	49.010	1.570	3.181%	278.34万	0.00亿	0.000%
2026-09-28	49.870	49.360	50.960	48.220	-0.360	-0.724%	362.01万	0.00亿	0.000%
2026-09-27	51.090	49.720	51.880	49.630	-1.290	-2.529%	322.14万	1.63亿	1.787%
2026-09-24	51.090	49.720	51.880	49.630	-1.290	-2.529%	322.14万	0.00亿	0.000%
2026-09-23	46.300	51.010	52.430	46.010	4.960	10.771%	560.23万	0.00亿	0.000%
2026-09-22	44.590	46.050	46.280	44.020	1.650	3.716%	241.12万	0.00亿	0.000%
2026-09-21	42.930	44.400	44.800	42.330	1.880	4.421%	269.89万	0.00亿	0.000%
2026-09-18	41.390	42.520	42.870	41.200	1.320	3.204%	169.39万	0.00亿	0.000%
2026-09-17	40.460	41.200	41.930	40.460	0.610	1.503%	177.14万	0.00亿	0.000%
2026-09-16	40.880	40.590	41.000	39.970	-0.180	-0.442%	96.41万	0.00亿	0.000%
2026-09-15	40.310	40.770	41.310	40.310	0.070	0.172%	90.23万	0.00亿	0.000%
2026-09-14	41.300	40.700	41.550	40.220	-0.440	-1.070%	146.42万	0.00亿	0.000%
2026-09-11	40.490	41.140	41.230	39.000	0.370	0.908%	270.32万	0.00亿	0.000%
2026-09-10	40.830	40.770	41.000	40.260	-0.330	-0.803%	181.99万	0.00亿	0.000%
2026-09-09	42.040	41.100	42.390	40.810	-1.160	-2.745%	311.11万	0.00亿	0.000%
2026-09-08	42.530	42.260	43.190	42.260	-0.410	-0.961%	97.21万	0.00亿	0.000%
2026-09-07	42.650	42.670	43.320	42.330	0.170	0.400%	116.91万	0.00亿	0.000%
2026-09-04	41.650	42.500	43.410	41.650	0.850	2.041%	331.99万	0.00亿	0.000%
2026-09-03	42.100	41.650	42.430	41.460	-0.350	-0.833%	203.12万	0.00亿	0.000%
2026-09-02	44.800	42.000	44.820	41.900	-3.300	-7.285%	305.61万	0.00亿	0.000%
2026-09-01	44.100	45.300	45.490	43.400	1.000	2.257%	201.74万	0.00亿	0.000%
2026-08-31	46.010	44.300	46.200	41.820	-1.980	-4.278%	454.21万	0.00亿	0.000%
2026-08-28	46.320	46.280	47.330	46.170	-0.400	-0.857%	107.48万	0.00亿	0.000%
2026-08-27	45.980	46.680	46.860	45.460	-0.580	-1.227%	251.18万	0.00亿	0.000%
2026-08-26	47.150	47.260	47.520	46.130	0.210	0.446%	146.76万	0.00亿	0.000%
2026-08-25	45.500	47.050	47.380	45.200	1.690	3.726%	112.65万	0.00亿	0.000%
2026-08-24	46.130	45.360	46.330	45.000	-0.870	-1.882%	155.73万	0.00亿	0.000%
2026-08-21	47.640	46.230	48.250	45.960	-1.660	-3.466%	204.76万	0.00亿	0.000%
2026-08-20	46.940	47.890	48.380	46.790	1.260	2.702%	174.91万	0.00亿	0.000%
2026-08-19	46.330	46.630	48.500	45.860	0.050	0.107%	305.74万	0.00亿	0.000%
2026-08-18	46.520	46.580	46.980	45.660	-0.350	-0.746%	154.44万	0.00亿	0.000%
2026-08-17	46.590	46.930	47.000	45.750	0.230	0.493%	149.55万	0.00亿	0.000%
2026-08-14	47.010	46.700	47.660	46.500	-0.150	-0.320%	89.19万	0.00亿	0.000%
2026-08-13	47.150	46.850	47.440	46.450	-0.150	-0.319%	135.52万	0.00亿	0.000%
2026-08-12	47.270	47.000	47.740	46.300	0.190	0.406%	179.32万	0.00亿	0.000%
2026-08-11	45.700	46.810	48.060	45.200	0.880	1.916%	235.97万	0.00亿	0.000%
2026-08-10	45.280	45.930	45.930	44.870	0.840	1.863%	185.60万	0.00亿	0.000%
2026-08-07	46.190	45.090	46.250	44.600	-1.080	-2.339%	213.13万	0.00亿	0.000%
2026-08-06	47.070	46.170	47.680	46.110	-1.330	-2.800%	166.20万	0.00亿	0.000%
2026-08-05	47.230	47.500	47.900	47.090	0.270	0.572%	103.05万	0.00亿	0.000%
2026-08-04	48.000	47.230	48.100	47.200	-0.570	-1.192%	118.50万	0.00亿	0.000%
2026-08-03	46.350	47.800	48.030	46.130	1.370	2.951%	155.44万	0.00亿	0.000%
2026-07-31	45.930	46.430	47.070	45.930	0.420	0.913%	152.20万	0.00亿	0.000%
2026-07-30	45.580	46.010	47.130	45.580	-0.150	-0.325%	146.55万	0.00亿	0.000%
2026-07-29	44.210	46.160	46.500	44.010	2.010	4.553%	202.53万	0.00亿	0.000%
2026-07-28	43.480	44.150	44.300	43.140	0.340	0.776%	122.97万	0.00亿	0.000%
2026-07-27	43.070	43.810	44.840	43.070	0.120	0.275%	189.50万	0.00亿	0.000%
2026-07-24	44.100	43.690	44.900	43.280	-0.410	-0.930%	111.70万	0.00亿	0.000%
2026-07-23	45.440	44.100	46.200	44.000	-1.380	-3.034%	162.80万	0.00亿	0.000%
2026-07-22	47.080	45.480	47.470	45.310	-1.530	-3.255%	141.35万	0.00亿	0.000%
2026-07-21	47.700	47.010	48.730	46.490	-0.700	-1.467%	153.23万	0.00亿	0.000%
2026-07-20	46.350	47.710	47.880	46.040	1.610	3.492%	181.43万	0.00亿	0.000%
2026-07-17	46.770	46.100	47.730	45.190	-0.520	-1.115%	217.96万	0.00亿	0.000%
2026-07-16	45.920	46.620	46.930	45.300	0.500	1.084%	141.38万	0.00亿	0.000%
2026-07-15	46.530	46.120	47.600	45.710	-0.160	-0.346%	125.26万	0.00亿	0.000%
2026-07-14	46.530	46.280	47.270	45.910	-0.690	-1.469%	106.05万	0.00亿	0.000%
2026-07-13	48.880	46.970	49.200	46.700	-1.920	-3.927%	119.69万	0.00亿	0.000%
2026-07-10	48.820	48.890	49.570	48.240	-0.110	-0.224%	117.40万	0.00亿	0.000%
2026-07-09	49.800	49.000	49.800	48.600	-0.310	-0.629%	112.46万	0.00亿	0.000%
2026-07-08	51.880	49.310	52.300	48.940	-3.090	-5.897%	232.26万	0.00亿	0.000%
2026-07-07	52.930	52.400	53.880	50.660	-0.950	-1.781%	158.06万	0.00亿	0.000%
2026-07-06	52.220	53.350	53.890	51.540	1.280	2.458%	127.58万	0.00亿	0.000%
2026-07-03	51.000	52.070	52.740	50.800	0.890	1.739%	130.33万	0.00亿	0.000%
2026-07-02	50.720	51.180	51.810	50.010	0.530	1.046%	149.75万	0.00亿	0.000%
2026-07-01	52.580	50.650	53.010	50.410	-1.930	-3.671%	214.33万	0.00亿	0.000%
2026-06-30	51.520	52.580	54.110	51.520	0.860	1.663%	145.84万	0.00亿	0.000%
2026-06-29	51.910	51.720	52.730	50.910	-0.850	-1.617%	148.84万	0.00亿	0.000%
2026-06-26	53.660	52.570	54.010	51.920	-2.230	-4.069%	214.48万	0.00亿	0.000%
2026-06-25	56.210	54.800	57.970	53.510	-2.710	-4.712%	364.37万	0.00亿	0.000%
2026-06-24	51.740	57.510	58.270	51.440	5.520	10.617%	391.79万	0.00亿	0.000%
2026-06-23	52.410	51.990	53.380	51.430	0.210	0.406%	213.36万	0.00亿	0.000%
2026-06-22	51.920	51.780	52.900	50.130	-0.970	-1.839%	212.25万	0.00亿	0.000%
2026-06-18	51.410	52.750	53.120	50.310	1.920	3.777%	202.90万	0.00亿	0.000%
2026-06-17	50.270	50.830	51.590	50.110	0.090	0.177%	97.61万	0.00亿	0.000%
2026-06-16	52.010	50.740	52.220	50.620	-1.640	-3.131%	178.56万	0.00亿	0.000%
2026-06-15	50.600	52.380	52.700	49.910	2.540	5.096%	299.30万	0.00亿	0.000%
2026-06-12	47.330	49.840	50.110	46.960	3.060	6.541%	304.77万	0.00亿	0.000%
2026-06-11	47.710	46.780	48.230	46.330	-1.270	-2.643%	207.03万	0.00亿	0.000%
2026-06-10	47.960	48.050	48.380	47.080	-0.290	-0.600%	135.51万	0.00亿	0.000%
2026-06-09	49.070	48.340	49.140	47.860	-0.450	-0.922%	139.84万	0.00亿	0.000%
2026-06-08	49.980	48.790	50.980	48.120	-2.190	-4.296%	167.07万	0.00亿	0.000%
2026-06-05	49.960	50.980	51.470	49.120	1.020	2.042%	183.62万	0.00亿	0.000%
2026-06-04	50.990	49.960	51.270	49.510	-1.030	-2.020%	175.03万	0.00亿	0.000%
2026-06-03	52.290	50.990	52.310	50.710	-1.240	-2.374%	189.62万	0.00亿	0.000%
2026-06-02	52.890	52.230	53.690	51.960	-0.980	-1.842%	129.55万	0.00亿	0.000%
2026-06-01	53.780	53.210	54.190	52.550	-0.570	-1.060%	155.09万	0.00亿	0.000%
2026-05-29	53.680	53.780	54.900	53.110	0.180	0.336%	245.16万	0.00亿	0.000%
2026-05-28	54.000	53.600	54.210	52.400	-0.770	-1.416%	180.18万	0.00亿	0.000%
2026-05-27	56.210	54.370	56.210	53.990	-2.140	-3.787%	214.72万	0.00亿	0.000%
2026-05-26	56.410	56.510	56.620	55.270	-0.120	-0.212%	294.99万	0.00亿	0.000%
2026-05-25	57.910	56.630	58.150	56.010	-0.970	-1.684%	189.75万	0.00亿	0.000%
2026-05-22	56.860	57.600	57.900	56.520	0.630	1.106%	214.01万	0.00亿	0.000%
2026-05-21	58.610	56.970	59.690	56.670	-1.640	-2.798%	207.54万	0.00亿	0.000%
2026-05-20	57.760	58.610	59.070	57.120	0.820	1.419%	217.23万	0.00亿	0.000%
2026-05-19	56.370	57.790	58.210	56.190	1.700	3.031%	250.91万	0.00亿	0.000%
2026-05-18	57.220	56.090	57.230	55.070	-1.250	-2.180%	278.16万	0.00亿	0.000%
2026-05-15	58.290	57.340	58.720	57.070	-0.970	-1.664%	225.36万	0.00亿	0.000%
2026-05-14	59.890	58.310	59.890	58.090	-1.590	-2.654%	219.76万	0.00亿	0.000%
2026-05-13	59.740	59.900	60.360	59.010	0.150	0.251%	230.69万	0.00亿	0.000%
2026-05-12	60.400	59.750	60.770	58.720	-0.570	-0.945%	234.00万	0.00亿	0.000%
2026-05-11	60.130	60.320	61.760	59.430	0.190	0.316%	399.33万	0.00亿	0.000%
2026-05-08	61.080	60.130	61.200	60.020	-0.800	-1.313%	210.26万	0.00亿	0.000%
2026-05-07	59.810	60.930	61.210	59.160	0.760	1.263%	274.69万	0.00亿	0.000%
2026-05-06	59.690	60.170	60.210	57.210	0.640	1.075%	564.00万	0.00亿	0.000%
2026-04-30	57.410	59.530	61.910	57.070	-6.930	-10.427%	972.15万	0.00亿	0.000%
2026-04-29	66.260	66.460	67.050	65.760	0.160	0.241%	156.96万	0.00亿	0.000%
2026-04-28	66.410	66.300	67.520	65.010	0.110	0.166%	215.96万	0.00亿	0.000%
2026-04-27	67.400	66.190	68.900	65.920	-1.360	-2.013%	229.87万	0.00亿	0.000%
2026-04-24	68.510	67.550	69.400	67.250	-1.460	-2.116%	185.14万	0.00亿	0.000%
2026-04-23	69.410	69.010	70.200	68.320	-0.620	-0.890%	130.19万	0.00亿	0.000%
2026-04-22	69.100	69.630	71.160	68.920	0.920	1.339%	210.26万	0.00亿	0.000%
2026-04-21	69.450	68.710	69.710	67.430	-0.720	-1.037%	208.16万	0.00亿	0.000%
2026-04-20	71.190	69.430	71.250	68.690	-2.060	-2.882%	220.71万	0.00亿	0.000%
2026-04-17	70.500	71.490	71.710	69.610	0.970	1.375%	116.01万	0.00亿	0.000%
2026-04-16	69.410	70.520	70.690	69.410	0.920	1.322%	98.51万	0.00亿	0.000%
2026-04-15	67.820	69.600	71.100	67.410	2.240	3.325%	220.53万	0.00亿	0.000%
2026-04-14	68.400	67.360	68.830	66.210	-0.760	-1.116%	195.71万	0.00亿	0.000%
2026-04-13	68.820	68.120	69.110	68.080	-0.680	-0.988%	107.76万	0.00亿	0.000%
2026-04-10	68.780	68.800	70.100	68.410	0.420	0.614%	157.73万	0.00亿	0.000%
2026-04-09	70.610	68.380	70.680	68.020	-2.950	-4.136%	207.50万	0.00亿	0.000%
2026-04-08	70.110	71.330	71.410	69.280	2.490	3.617%	318.54万	0.00亿	0.000%
2026-04-07	70.140	68.840	71.210	68.160	0.000	0.000%	223.81万	0.00亿	0.000%
2026-04-03	71.520	70.590	72.280	70.140	0.000	0.000%	317.64万	0.00亿	0.000%
2026-04-02	70.430	71.220	71.610	66.630	0.000	0.000%	562.89万	0.00亿	0.000%
2026-04-01	65.920	65.620	67.030	64.610	0.000	0.000%	397.01万	0.00亿	0.000%