豪鹏科技 (001283) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	47.08	47.81	0.69	1.46%	46.65	48.60	20349	9699	1.97%
2026-09-15	47.71	47.12	-0.96	-2.00%	47.01	48.45	20948	9989	2.03%
2026-09-14	48.44	48.08	-0.10	-0.21%	47.30	48.44	20823	9981	2.01%
2026-09-11	48.94	48.18	-0.81	-1.65%	47.01	49.28	37625	18101	3.64%
2026-09-10	50.40	48.99	-2.06	-4.04%	48.90	51.27	39770	19788	3.85%
2026-09-09	50.88	51.05	0.09	0.18%	49.61	51.12	39902	20060	3.86%
2026-09-08	50.12	50.96	0.94	1.88%	49.53	51.07	36802	18601	3.56%
2026-09-07	49.78	50.02	0.28	0.56%	48.60	50.87	39927	19927	3.86%
2026-09-04	49.47	49.74	0.79	1.61%	49.34	51.00	61606	30988	5.96%
2026-09-03	48.47	48.95	0.72	1.49%	47.97	49.15	28256	13729	2.73%
2026-09-02	46.80	48.23	1.08	2.29%	46.23	48.90	40036	19283	3.87%
2026-09-01	47.47	47.15	-0.35	-0.74%	46.28	48.60	30398	14286	2.94%
2026-08-31	46.00	47.50	1.44	3.13%	45.72	47.66	41716	19620	4.03%
2026-08-28	46.04	46.06	0.22	0.48%	45.34	46.78	26444	12205	2.56%
2026-08-27	44.12	45.84	1.13	2.53%	44.12	46.67	51494	23522	4.98%
2026-08-26	44.39	44.71	0.26	0.58%	44.00	45.40	32941	14721	3.19%
2026-08-25	44.35	44.45	-0.80	-1.77%	42.30	44.90	56036	24415	5.42%
2026-08-24	43.80	45.25	1.50	3.43%	43.75	45.51	36757	16369	3.55%
2026-08-21	43.30	43.75	0.30	0.69%	43.07	44.19	24733	10817	2.39%
2026-08-20	42.66	43.45	1.34	3.18%	41.99	43.86	26276	11298	2.54%
2026-08-19	44.18	42.11	-2.70	-6.03%	42.00	44.48	28456	12270	2.75%
2026-08-18	43.35	44.81	1.22	2.80%	43.01	44.97	41998	18554	4.06%
2026-08-17	42.46	43.59	1.13	2.66%	41.90	43.75	28690	12334	2.77%
2026-08-14	43.08	42.46	-0.49	-1.14%	42.25	43.66	23326	9994	2.26%
2026-08-13	43.39	42.95	-0.37	-0.85%	42.91	44.80	35780	15616	3.46%
2026-08-12	43.21	43.32	-0.08	-0.18%	42.95	43.87	17207	7472	1.66%
2026-08-11	43.18	43.40	0.24	0.56%	42.51	43.92	31370	13568	3.03%
2026-08-10	42.41	43.16	0.76	1.79%	42.12	43.66	32499	13929	3.14%
2026-08-07	41.67	42.40	0.65	1.56%	41.03	42.77	32751	13775	3.17%
2026-08-06	41.80	41.75	-0.70	-1.65%	41.12	42.54	28384	11848	2.75%
2026-08-05	41.46	42.45	0.58	1.39%	41.12	42.86	36125	15208	3.49%
2026-08-04	42.46	41.87	-0.35	-0.83%	41.51	42.67	42331	17705	4.09%
2026-08-03	42.22	42.22	-0.23	-0.54%	41.87	42.68	15448	6524	1.49%
2026-07-31	42.88	42.45	0.64	1.53%	42.32	43.38	22323	9548	2.16%
2026-07-30	43.61	41.81	-2.04	-4.65%	41.70	43.61	24346	10378	2.35%
2026-07-29	41.66	43.85	2.24	5.38%	41.12	44.18	36480	15699	3.53%
2026-07-28	41.00	41.61	-0.06	-0.14%	40.77	42.00	22008	9128	2.13%
2026-07-27	41.40	41.67	1.10	2.71%	40.83	42.47	20679	8623	2.00%
2026-07-24	41.50	40.57	-1.44	-3.43%	40.20	41.66	18863	7720	1.82%
2026-07-23	39.80	42.01	2.05	5.13%	39.62	42.35	30666	12608	2.97%
2026-07-22	41.28	39.96	-1.49	-3.59%	39.81	41.42	32841	13325	3.18%
2026-07-21	39.92	41.45	1.94	4.91%	38.23	41.66	48333	19366	4.67%
2026-07-20	42.49	39.51	-2.55	-6.06%	38.80	42.50	50546	20390	4.89%
2026-07-17	44.64	42.06	-1.95	-4.43%	41.88	44.87	32175	13845	3.11%
2026-07-16	45.76	44.01	-1.31	-2.89%	43.84	45.98	34917	15596	3.38%
2026-07-15	46.48	45.32	-1.16	-2.50%	45.26	47.50	56031	25882	5.42%
2026-07-14	42.06	46.48	4.23	10.01%	42.02	46.48	61727	28157	5.97%
2026-07-13	44.41	42.25	-2.45	-5.48%	41.76	44.47	38417	16450	3.72%
2026-07-10	45.95	44.70	-1.15	-2.51%	44.70	46.19	37722	17145	3.65%
2026-07-09	46.36	45.85	-0.50	-1.08%	44.22	46.99	38431	17456	3.72%
2026-07-08	48.28	46.35	-1.63	-3.40%	46.00	48.60	31559	14761	3.05%
2026-07-07	49.76	47.98	-1.90	-3.81%	47.90	50.77	32756	16139	3.17%
2026-07-06	51.50	49.88	-0.92	-1.81%	49.72	53.36	39961	20518	3.86%
2026-07-03	52.83	50.80	-1.00	-1.93%	50.70	52.83	31817	16249	3.08%
2026-07-02	49.22	51.80	1.92	3.85%	49.22	53.30	61578	32029	5.96%
2026-07-01	49.87	49.88	0.86	1.75%	48.60	51.29	43179	21530	4.18%
2026-06-30	45.34	49.02	3.34	7.31%	45.29	49.11	49931	23873	4.83%
2026-06-29	46.80	45.68	-1.07	-2.29%	44.18	47.70	56244	25704	5.44%
2026-06-26	50.19	46.75	-3.63	-7.21%	46.65	50.32	43037	20601	4.16%
2026-06-25	51.20	50.38	-0.65	-1.27%	49.40	51.20	39016	19499	3.77%
2026-06-24	51.83	51.03	-0.79	-1.52%	50.05	51.83	28530	14525	2.76%
2026-06-23	52.59	51.82	-0.62	-1.18%	51.50	53.50	41652	21831	4.03%
2026-06-22	52.45	52.44	-0.17	-0.32%	50.62	52.61	43337	22385	4.19%
2026-06-18	53.36	52.61	-0.23	-0.44%	51.80	53.61	51228	26945	4.95%
2026-06-17	53.00	52.84	-0.18	-0.34%	51.98	54.27	72295	38295	6.99%
2026-06-16	50.00	53.02	4.82	10.00%	49.02	53.02	63450	32800	6.14%
2026-06-15	47.65	48.20	1.02	2.16%	47.29	48.38	36128	17316	3.49%
2026-06-12	47.44	47.18	0.24	0.51%	46.11	48.55	45165	21436	4.37%
2026-06-11	46.95	46.94	-0.24	-0.51%	46.22	47.50	33831	15860	3.27%
2026-06-10	49.44	47.18	-2.81	-5.62%	46.51	49.44	55656	26453	5.38%
2026-06-09	50.97	49.99	0.14	0.28%	48.81	51.23	51235	25557	4.96%