致敬每一个财富自由的梦想,祝大家早日进化为游资

浩物股份 (000757) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.80 4.89 0.09 1.88% 4.75 4.94 135845 6608 2.55%
2025-07-31 4.86 4.80 -0.05 -1.03% 4.78 4.88 107659 5187 2.02%
2025-07-30 4.88 4.85 -0.05 -1.02% 4.78 4.94 129760 6327 2.44%
2025-07-29 4.96 4.90 -0.06 -1.21% 4.86 4.98 167713 8241 3.15%
2025-07-28 4.90 4.96 0.07 1.43% 4.87 4.96 115975 5702 2.18%
2025-07-25 4.82 4.89 0.06 1.24% 4.82 4.95 159508 7780 2.99%
2025-07-24 4.79 4.83 0.04 0.84% 4.78 4.90 158248 7676 2.97%
2025-07-23 4.78 4.79 0.00 0.00% 4.74 4.85 143264 6876 2.69%
2025-07-22 4.89 4.79 -0.08 -1.64% 4.76 4.89 163083 7847 3.06%
2025-07-21 4.73 4.87 0.13 2.74% 4.73 4.90 165504 7996 3.11%
2025-07-18 4.78 4.74 -0.01 -0.21% 4.69 4.80 117319 5540 2.20%
2025-07-17 4.74 4.75 0.02 0.42% 4.71 4.79 116600 5532 2.19%
2025-07-16 4.64 4.73 0.12 2.60% 4.59 4.78 285658 13467 5.36%
2025-07-15 4.93 4.61 -0.34 -6.87% 4.50 4.93 366728 16931 6.88%
2025-07-14 4.76 4.95 0.21 4.43% 4.72 4.98 179063 8762 3.36%
2025-07-11 4.69 4.74 0.05 1.07% 4.63 4.75 99619 4686 1.87%
2025-07-10 4.72 4.69 -0.03 -0.64% 4.61 4.74 91268 4268 1.71%
2025-07-09 4.65 4.72 0.07 1.51% 4.65 4.81 164172 7761 3.08%
2025-07-08 4.62 4.65 0.05 1.09% 4.56 4.67 167911 7745 3.15%
2025-07-07 4.59 4.60 0.04 0.88% 4.53 4.61 72073 3303 1.35%
2025-07-04 4.63 4.56 -0.07 -1.51% 4.55 4.63 102971 4713 1.93%
2025-07-03 4.62 4.63 -0.01 -0.22% 4.58 4.69 98798 4584 1.85%
2025-07-02 4.56 4.64 0.08 1.75% 4.53 4.65 237716 10913 4.46%
2025-07-01 4.53 4.56 0.03 0.66% 4.50 4.58 151018 6859 2.83%
2025-06-30 4.54 4.53 0.05 1.12% 4.47 4.56 125005 5654 2.35%
2025-06-27 4.57 4.48 -0.01 -0.22% 4.44 4.59 173554 7842 3.26%
2025-06-26 4.54 4.49 -0.05 -1.10% 4.48 4.65 215518 9822 4.05%
2025-06-25 4.65 4.54 -0.06 -1.30% 4.52 4.66 178283 8136 3.35%
2025-06-24 4.38 4.60 0.24 5.50% 4.38 4.63 218288 9895 4.10%
2025-06-23 4.34 4.36 -0.01 -0.23% 4.31 4.37 116917 5080 2.19%
2025-06-20 4.27 4.37 0.08 1.86% 4.22 4.39 146049 6325 2.74%
2025-06-19 4.48 4.29 -0.23 -5.09% 4.27 4.50 127587 5539 2.40%
2025-06-18 4.47 4.52 0.03 0.67% 4.42 4.52 90477 4043 1.70%
2025-06-17 4.53 4.49 -0.04 -0.88% 4.43 4.55 87509 3915 1.64%
2025-06-16 4.48 4.53 0.05 1.12% 4.40 4.58 92966 4198 1.75%
2025-06-13 4.55 4.48 -0.11 -2.40% 4.44 4.59 90990 4080 1.71%
2025-06-12 4.55 4.59 0.01 0.22% 4.52 4.61 87466 3996 1.64%
2025-06-11 4.54 4.58 0.05 1.10% 4.52 4.65 104553 4803 1.96%
2025-06-10 4.60 4.53 -0.08 -1.74% 4.45 4.64 161340 7328 3.03%
2025-06-09 4.66 4.61 -0.03 -0.65% 4.60 4.70 145550 6749 2.73%
2025-06-06 4.56 4.64 0.09 1.98% 4.51 4.66 146226 6720 2.74%
2025-06-05 4.60 4.55 -0.03 -0.66% 4.53 4.65 167876 7702 3.15%
2025-06-04 4.53 4.58 0.06 1.33% 4.49 4.60 137757 6273 2.59%
2025-06-03 4.41 4.52 0.07 1.57% 4.41 4.54 124684 5597 2.34%
2025-05-30 4.62 4.45 -0.13 -2.84% 4.42 4.63 185800 8362 3.49%
2025-05-29 4.51 4.58 0.09 2.00% 4.49 4.63 239281 10942 4.49%
2025-05-28 4.39 4.49 -0.12 -2.60% 4.35 4.57 331073 14862 6.21%
2025-05-27 4.47 4.61 0.12 2.67% 4.45 4.88 407219 18824 7.64%
2025-05-26 4.46 4.49 0.01 0.22% 4.43 4.55 142311 6392 2.67%
2025-05-23 4.51 4.48 -0.01 -0.22% 4.47 4.60 188545 8563 3.54%
2025-05-22 4.61 4.49 -0.17 -3.65% 4.49 4.65 184596 8397 3.47%
2025-05-21 4.57 4.66 0.09 1.97% 4.50 4.69 247980 11407 4.66%
2025-05-20 4.63 4.57 -0.08 -1.72% 4.55 4.66 180180 8268 3.38%
2025-05-19 4.59 4.65 0.12 2.65% 4.55 4.72 224811 10410 4.22%
2025-05-16 4.41 4.53 0.12 2.72% 4.39 4.55 252991 11376 4.75%
2025-05-15 4.54 4.41 -0.13 -2.86% 4.40 4.55 215866 9616 4.05%
2025-05-14 4.51 4.54 0.04 0.89% 4.46 4.56 211533 9550 3.97%
2025-05-13 4.48 4.50 0.10 2.27% 4.42 4.65 271878 12265 5.10%
2025-05-12 4.39 4.40 0.06 1.38% 4.30 4.43 202264 8856 3.80%
2025-05-09 4.32 4.34 -0.02 -0.46% 4.28 4.52 276816 12061 5.20%
2025-05-08 4.22 4.36 0.10 2.35% 4.22 4.46 612141 26467 11.49%
2025-05-07 4.35 4.26 -0.02 -0.47% 4.19 4.71 715404 32176 13.43%
2025-05-06 4.14 4.28 0.18 4.39% 4.11 4.32 206707 8794 3.88%
2025-04-30 4.09 4.10 0.06 1.49% 4.05 4.18 194195 7972 3.65%
2025-04-29 3.98 4.04 0.03 0.75% 3.98 4.15 169410 6876 3.18%
2025-04-28 4.02 4.01 -0.02 -0.50% 3.92 4.03 151000 5996 2.83%
2025-04-25 4.01 4.03 0.13 3.33% 3.97 4.10 178296 7175 3.35%
2025-04-24 3.92 3.90 -0.02 -0.51% 3.86 3.98 150866 5900 2.83%