豪迈科技 (002595) - 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
2026-05-06	87.53	89.95	2.50	2.86%	87.40	91.21	56836	50953	0.72%
2026-04-30	88.00	87.45	-2.66	-2.95%	85.60	89.70	58320	51275	0.73%
2026-04-29	87.56	90.11	2.55	2.91%	87.17	90.66	39748	35457	0.50%
2026-04-28	87.45	87.56	0.12	0.14%	86.79	88.09	25827	22593	0.33%
2026-04-27	89.22	87.44	-1.80	-2.02%	87.00	89.86	34211	30137	0.43%
2026-04-24	90.50	89.24	-1.62	-1.78%	87.91	91.55	35291	31483	0.44%
2026-04-23	94.70	90.86	-0.97	-1.06%	90.33	98.50	62753	58453	0.79%
2026-04-22	87.66	91.83	3.63	4.12%	87.40	92.47	57302	51497	0.72%
2026-04-21	88.45	88.20	-0.25	-0.28%	86.50	89.19	45560	39976	0.57%
2026-04-20	90.17	88.45	-2.05	-2.27%	87.61	91.75	50382	44636	0.63%
2026-04-17	91.49	90.50	1.48	1.66%	89.88	93.55	72644	66339	0.91%
2026-04-16	83.02	89.02	8.09	10.00%	83.02	89.02	61016	53015	0.77%
2026-04-15	82.39	80.93	-1.46	-1.77%	80.61	82.98	30008	24560	0.38%
2026-04-14	83.00	82.39	0.42	0.51%	80.80	83.00	32047	26135	0.40%
2026-04-13	82.51	81.97	-1.13	-1.36%	81.31	82.68	28761	23579	0.36%
2026-04-10	81.70	83.10	2.20	2.72%	81.21	84.16	36336	30181	0.46%
2026-04-09	82.03	80.90	-2.16	-2.60%	80.66	82.89	34360	27934	0.43%
2026-04-08	79.32	83.06	5.70	7.37%	79.06	83.36	56526	46067	0.71%
2026-04-07	78.93	77.36	-1.50	-1.90%	77.00	79.27	36572	28425	0.46%
2026-04-03	79.30	78.86	0.06	0.08%	78.22	79.43	22446	17722	0.28%
2026-04-02	80.53	78.80	-1.71	-2.12%	78.26	80.76	38026	30057	0.48%
2026-04-01	80.20	80.51	1.33	1.68%	76.80	81.82	67250	53655	0.85%
2026-03-31	81.38	79.18	-3.62	-4.37%	75.61	81.98	116523	90655	1.47%
2026-03-30	82.75	82.80	-0.33	-0.40%	81.60	83.75	33260	27486	0.42%
2026-03-27	82.50	83.13	-0.27	-0.32%	81.56	84.08	36993	30613	0.47%
2026-03-26	86.21	83.40	-2.84	-3.29%	83.07	86.21	39422	33210	0.50%
2026-03-25	86.99	86.24	0.86	1.01%	85.99	88.29	31816	27681	0.40%
2026-03-24	84.82	85.38	1.82	2.18%	83.80	86.00	32632	27691	0.41%
2026-03-23	84.74	83.56	-2.53	-2.94%	83.00	86.00	50556	42443	0.64%
2026-03-20	87.68	86.09	-0.59	-0.68%	85.74	89.66	42043	36892	0.53%
2026-03-19	87.91	86.68	-2.53	-2.84%	86.35	88.37	33880	29570	0.43%
2026-03-18	88.88	89.21	0.21	0.24%	87.41	90.10	48456	42948	0.61%
2026-03-17	88.51	89.00	0.25	0.28%	87.60	90.00	32625	28968	0.41%
2026-03-16	90.49	88.75	-1.96	-2.16%	85.16	90.49	63464	55371	0.80%
2026-03-13	91.80	90.71	-1.29	-1.40%	90.36	92.20	29754	27109	0.37%
2026-03-12	92.90	92.00	-0.90	-0.97%	91.27	93.14	34255	31487	0.43%
2026-03-11	96.28	92.90	-2.87	-3.00%	92.58	96.28	50211	46907	0.63%
2026-03-10	94.92	95.77	1.77	1.88%	94.50	97.28	38598	36872	0.49%
2026-03-09	97.30	94.00	-4.50	-4.57%	92.00	97.50	61583	57612	0.78%
2026-03-06	98.00	98.50	1.00	1.03%	96.30	101.50	60194	59807	0.76%
2026-03-05	96.08	97.50	2.77	2.92%	94.42	100.28	61394	60322	0.77%
2026-03-04	93.45	94.73	0.14	0.15%	92.71	96.49	45725	43387	0.58%
2026-03-03	96.70	94.59	-1.99	-2.06%	94.15	97.16	50586	48220	0.64%
2026-03-02	95.44	96.58	0.08	0.08%	94.88	97.50	53373	51475	0.67%
2026-02-27	96.21	96.50	-0.99	-1.02%	94.81	97.96	48261	46479	0.61%
2026-02-26	93.39	97.49	4.40	4.73%	93.15	97.70	66013	63462	0.83%
2026-02-25	94.54	93.09	-1.27	-1.35%	91.61	94.66	55296	51376	0.70%
2026-02-24	95.00	94.36	0.07	0.07%	92.88	95.37	52548	49584	0.66%
2026-02-13	97.80	94.29	-4.27	-4.33%	94.01	97.80	49335	46862	0.62%
2026-02-12	97.29	98.56	1.56	1.61%	96.35	99.50	54325	53354	0.68%
2026-02-11	94.25	97.00	2.75	2.92%	93.80	97.86	54957	52899	0.69%
2026-02-10	85.92	94.25	7.94	9.20%	85.50	94.60	101609	93081	1.28%
2026-02-09	84.23	86.31	3.01	3.61%	81.88	86.60	47494	40240	0.60%
2026-02-06	83.53	83.30	-1.03	-1.22%	81.87	84.75	27595	23059	0.35%
2026-02-05	85.29	84.33	-0.97	-1.14%	83.50	85.80	25460	21481	0.32%
2026-02-04	84.17	85.30	1.13	1.34%	83.30	85.70	30566	25813	0.38%
2026-02-03	82.00	84.17	3.02	3.72%	81.40	84.49	39756	32957	0.50%
2026-02-02	83.52	81.15	-2.21	-2.65%	81.10	84.88	56425	46545	0.71%
2026-01-30	88.07	83.36	-4.77	-5.41%	82.70	88.46	73193	61791	0.92%
2026-01-29	88.11	88.13	0.03	0.03%	87.30	92.50	78728	70466	0.99%
2026-01-28	86.00	88.10	2.04	2.37%	84.74	88.26	54595	47206	0.69%
2026-01-27	83.81	86.06	2.46	2.94%	83.81	88.54	59227	51198	0.75%
2026-01-26	84.39	83.60	-0.79	-0.94%	83.28	85.50	37609	31635	0.47%