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
2025-10-31	67.54	66.94	-0.61	-0.90%	66.06	67.79	53827	35924	0.68%
2025-10-30	68.75	67.55	-1.32	-1.92%	66.46	69.13	58952	39739	0.74%
2025-10-29	68.26	68.87	0.83	1.22%	67.48	69.18	74953	51271	0.94%
2025-10-28	65.00	68.04	4.17	6.53%	64.98	68.88	155789	105160	1.96%
2025-10-27	60.96	63.87	5.81	10.01%	60.96	63.87	134941	85818	1.70%
2025-10-24	57.70	58.06	0.59	1.03%	57.40	58.46	42835	24801	0.54%
2025-10-23	56.38	57.47	0.97	1.72%	56.02	57.60	27912	15911	0.35%
2025-10-22	56.50	56.50	0.00	0.00%	56.40	56.97	19729	11160	0.25%
2025-10-21	56.26	56.50	0.60	1.07%	56.09	57.73	45158	25727	0.57%
2025-10-20	55.90	55.90	0.00	0.00%	55.78	56.70	28188	15837	0.35%
2025-10-17	56.39	55.90	-0.66	-1.17%	55.70	57.00	27703	15540	0.35%
2025-10-16	56.84	56.56	-0.33	-0.58%	56.41	56.99	20357	11523	0.26%
2025-10-15	55.67	56.89	1.59	2.88%	55.40	57.09	38934	21989	0.49%
2025-10-14	56.75	55.30	-1.28	-2.26%	55.10	57.20	55274	30945	0.70%
2025-10-13	57.15	56.58	-1.70	-2.92%	56.36	57.79	52694	29991	0.66%
2025-10-10	58.85	58.28	-0.40	-0.68%	58.02	59.87	40745	23916	0.51%
2025-10-09	59.64	58.68	-0.57	-0.96%	57.98	60.45	49464	29000	0.62%
2025-09-30	60.20	59.25	-0.55	-0.92%	58.83	60.24	44215	26181	0.56%
2025-09-29	60.40	59.80	-0.57	-0.94%	59.11	60.41	34385	20570	0.43%
2025-09-26	60.97	60.37	-0.78	-1.28%	60.20	61.19	24665	14923	0.31%
2025-09-25	61.11	61.15	0.10	0.16%	60.70	61.85	33006	20205	0.42%
2025-09-24	58.00	61.05	2.68	4.59%	57.88	61.47	59283	35736	0.75%
2025-09-23	57.78	58.37	0.70	1.21%	57.36	58.59	34814	20177	0.44%
2025-09-22	58.09	57.67	-0.42	-0.72%	57.04	58.16	26010	14966	0.33%
2025-09-19	57.49	58.09	0.99	1.73%	57.20	58.30	42004	24297	0.53%
2025-09-18	58.60	57.10	-1.53	-2.61%	57.00	59.04	52957	30652	0.67%
2025-09-17	58.46	58.63	0.06	0.10%	57.91	59.45	66387	38856	0.84%
2025-09-16	59.47	58.57	-0.95	-1.60%	58.27	59.76	31480	18486	0.40%
2025-09-15	60.94	59.52	-1.32	-2.17%	59.25	61.14	27122	16199	0.34%
2025-09-12	62.25	60.84	-1.26	-2.03%	60.82	62.31	28177	17301	0.35%
2025-09-11	60.19	62.10	1.70	2.81%	59.25	62.70	46022	28177	0.58%
2025-09-10	61.20	60.40	-0.82	-1.34%	60.16	61.27	25700	15582	0.32%
2025-09-09	58.15	61.22	3.08	5.30%	58.05	61.49	65281	39473	0.82%
2025-09-08	58.62	58.14	-0.31	-0.53%	57.81	58.67	24711	14364	0.31%
2025-09-05	57.65	58.45	1.01	1.76%	57.12	58.90	26992	15743	0.34%
2025-09-04	58.86	57.44	-1.21	-2.06%	56.83	59.05	34811	20061	0.44%
2025-09-03	59.77	58.65	-1.12	-1.87%	58.50	60.03	25385	14999	0.32%
2025-09-02	59.97	59.77	0.18	0.30%	59.32	60.35	27663	16559	0.35%
2025-09-01	59.86	59.59	-0.35	-0.58%	59.27	60.72	50424	30205	0.63%
2025-08-29	60.76	59.94	-0.50	-0.83%	59.50	60.99	52355	31489	0.66%
2025-08-28	60.20	60.44	-0.25	-0.41%	59.66	61.28	41536	25124	0.52%
2025-08-27	62.78	60.69	-1.62	-2.60%	60.67	63.25	47667	29409	0.60%
2025-08-26	59.84	62.31	2.47	4.13%	59.63	62.64	45211	27787	0.57%
2025-08-25	60.17	59.84	-0.06	-0.10%	59.36	60.36	35989	21549	0.45%
2025-08-22	59.92	59.90	0.03	0.05%	59.45	60.80	30922	18548	0.39%
2025-08-21	59.60	59.87	0.27	0.45%	59.10	59.95	31534	18803	0.40%
2025-08-20	58.10	59.60	1.49	2.56%	57.57	59.88	38767	22887	0.49%
2025-08-19	58.57	58.11	-0.46	-0.79%	57.90	59.17	25769	15040	0.32%
2025-08-18	58.50	58.57	0.40	0.69%	57.92	59.11	49492	28955	0.62%
2025-08-15	56.29	58.17	1.72	3.05%	56.21	58.80	44870	25969	0.56%
2025-08-14	56.45	56.45	0.07	0.12%	56.15	56.71	21055	11877	0.27%
2025-08-13	56.69	56.38	-0.31	-0.55%	56.23	57.28	28319	16066	0.36%
2025-08-12	56.52	56.69	0.16	0.28%	56.22	56.98	14425	8175	0.18%
2025-08-11	56.89	56.53	-0.36	-0.63%	56.24	57.13	22164	12534	0.28%
2025-08-08	56.36	56.89	0.44	0.78%	56.26	57.38	19913	11340	0.25%
2025-08-07	57.31	56.45	-0.82	-1.43%	56.45	57.39	21414	12169	0.27%
2025-08-06	56.02	57.27	1.40	2.51%	55.88	57.36	30481	17312	0.38%
2025-08-05	56.19	55.87	-0.32	-0.57%	55.21	56.35	20254	11339	0.25%
2025-08-04	55.20	56.19	0.64	1.15%	55.20	56.49	26347	14793	0.33%
2025-08-01	56.01	55.55	-0.47	-0.84%	55.22	56.19	22506	12526	0.28%
2025-07-31	56.85	56.02	-1.13	-1.98%	55.61	57.13	37519	21052	0.47%
2025-07-30	56.87	57.15	0.26	0.46%	56.20	57.20	28296	16034	0.36%
2025-07-29	57.22	56.89	-0.51	-0.89%	56.72	57.54	16059	9165	0.20%
2025-07-28	57.05	57.40	0.52	0.91%	56.65	57.45	23774	13584	0.30%
2025-07-25	57.20	56.88	-0.29	-0.51%	56.54	57.50	26406	15071	0.33%
2025-07-24	57.11	57.17	0.06	0.11%	56.69	57.31	30074	17159	0.38%