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
2025-09-15	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%
2025-07-23	58.08	57.11	-0.96	-1.65%	56.80	58.34	48257	27623	0.61%
2025-07-22	59.94	58.07	-1.78	-2.97%	57.67	59.94	52768	30892	0.66%
2025-07-21	59.55	59.85	0.56	0.94%	59.25	60.29	22971	13723	0.29%
2025-07-18	58.90	59.29	0.24	0.41%	58.40	59.55	21731	12833	0.27%
2025-07-17	58.54	59.05	0.51	0.87%	58.34	59.29	17389	10240	0.22%
2025-07-16	58.12	58.54	0.63	1.09%	57.69	58.63	18159	10597	0.23%
2025-07-15	58.95	57.91	-0.91	-1.55%	57.79	59.27	25650	14933	0.32%
2025-07-14	58.35	58.82	0.51	0.87%	58.25	59.81	24466	14427	0.31%
2025-07-11	58.39	58.31	-0.08	-0.14%	58.16	58.86	22178	12973	0.28%
2025-07-10	58.20	58.39	0.36	0.62%	57.90	58.62	17047	9926	0.21%
2025-07-09	58.39	58.43	0.13	0.22%	58.13	58.85	15109	8838	0.19%
2025-07-08	58.21	58.30	0.02	0.03%	57.86	58.50	26739	15566	0.34%
2025-07-07	59.25	58.28	-0.82	-1.39%	58.00	59.46	22900	13363	0.29%
2025-07-04	58.58	59.10	0.50	0.85%	58.45	59.82	29108	17206	0.37%
2025-07-03	58.78	58.60	-0.07	-0.12%	58.24	59.00	18233	10681	0.23%
2025-07-02	59.22	58.67	-0.56	-0.95%	58.60	59.70	30762	18158	0.39%
2025-07-01	59.26	59.23	0.01	0.02%	58.20	59.44	33539	19691	0.42%
2025-06-30	59.50	59.22	-0.24	-0.40%	59.01	59.93	30382	18029	0.38%
2025-06-27	60.22	59.46	-0.76	-1.26%	59.40	60.22	20222	12064	0.25%
2025-06-26	61.13	60.22	-0.81	-1.33%	59.38	61.60	32522	19540	0.41%
2025-06-25	61.00	61.03	-0.04	-0.07%	60.99	61.81	22370	13718	0.28%
2025-06-24	61.48	61.07	0.33	0.54%	60.88	61.69	22557	13790	0.28%
2025-06-23	62.00	60.74	-1.72	-2.75%	60.10	62.49	46443	28378	0.58%
2025-06-20	62.91	62.46	-0.44	-0.70%	61.90	63.12	23192	14461	0.29%
2025-06-19	63.00	62.90	-0.10	-0.16%	62.72	63.66	13405	8470	0.17%
2025-06-18	62.62	63.00	0.26	0.41%	62.58	63.39	15318	9651	0.19%
2025-06-17	62.61	62.74	-0.06	-0.10%	62.50	63.10	13466	8452	0.17%
2025-06-16	62.29	62.80	1.19	1.93%	61.82	63.55	27743	17384	0.35%
2025-06-13	62.87	61.61	-1.62	-2.56%	61.61	63.52	60818	38092	0.77%
2025-06-12	63.33	63.23	-0.06	-0.09%	63.00	63.95	18227	11541	0.23%
2025-06-11	62.65	63.29	0.71	1.13%	62.30	63.52	16133	10183	0.20%
2025-06-10	63.30	62.58	-0.74	-1.17%	62.30	63.75	19671	12374	0.25%
2025-06-09	63.69	63.32	-0.33	-0.52%	63.00	63.93	17582	11141	0.22%