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
2026-06-18	49.53	50.48	0.98	1.98%	49.22	51.68	78002	39674	0.68%
2026-06-17	48.11	49.50	1.41	2.93%	47.88	51.33	97522	48916	0.85%
2026-06-16	49.49	48.09	-1.28	-2.59%	47.89	50.77	93409	45688	0.81%
2026-06-15	50.12	49.37	1.25	2.60%	48.49	50.30	77619	38265	0.67%
2026-06-12	50.80	48.12	-1.90	-3.80%	48.12	51.13	101271	50451	0.88%
2026-06-11	50.69	50.02	-0.76	-1.50%	49.80	50.84	38187	19173	0.33%
2026-06-10	51.00	50.78	-0.85	-1.65%	50.00	51.86	40309	20400	0.35%
2026-06-09	49.17	51.63	2.43	4.94%	48.50	52.21	86654	43504	0.75%
2026-06-08	50.10	49.20	-1.59	-3.13%	48.61	51.29	93463	46312	0.81%
2026-06-05	52.24	50.79	-1.45	-2.78%	50.51	52.43	58547	29842	0.51%
2026-06-04	52.08	52.24	0.03	0.06%	51.78	52.77	39207	20497	0.34%
2026-06-03	53.09	52.21	-0.88	-1.66%	51.81	54.04	55841	29339	0.48%
2026-06-02	52.61	53.09	0.49	0.93%	51.31	53.68	55792	29278	0.48%
2026-06-01	52.03	52.60	0.29	0.55%	51.68	53.50	47007	24759	0.41%
2026-05-29	53.05	52.31	-0.34	-0.65%	52.31	53.81	64051	34105	0.56%
2026-05-28	52.80	52.65	-0.43	-0.81%	51.90	53.07	38735	20289	0.34%
2026-05-27	54.17	53.08	-1.07	-1.98%	52.50	54.98	56532	30186	0.49%
2026-05-26	55.27	54.15	-1.42	-2.56%	53.89	55.46	53230	28892	0.46%
2026-05-25	56.58	55.57	-0.83	-1.47%	55.18	57.00	55099	30687	0.48%
2026-05-22	56.08	56.40	0.32	0.57%	55.79	57.50	44689	25246	0.39%
2026-05-21	56.99	56.08	-0.78	-1.37%	56.08	57.87	43277	24622	0.38%
2026-05-20	56.78	56.86	-0.14	-0.25%	55.30	57.07	47077	26505	0.41%
2026-05-19	57.33	57.00	-0.35	-0.61%	55.02	57.67	60849	34280	0.53%
2026-05-18	58.55	57.35	-1.62	-2.75%	56.83	58.79	66063	37894	0.57%
2026-05-15	59.00	58.97	-0.04	-0.07%	58.41	59.98	53524	31591	0.46%
2026-05-14	59.80	59.01	-0.78	-1.30%	58.42	60.88	56366	33418	0.49%
2026-05-13	57.95	59.79	1.65	2.84%	57.80	60.15	74790	44313	0.65%
2026-05-12	59.22	58.14	-1.07	-1.81%	57.42	59.47	60813	35347	0.53%
2026-05-11	59.50	59.21	0.40	0.68%	58.50	60.30	77739	46270	0.67%
2026-05-08	87.10	86.27	-1.08	-1.24%	83.36	87.10	51265	43723	0.65%
2026-05-07	89.96	87.35	-2.60	-2.89%	87.13	89.96	49490	43395	0.62%
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%