厚普股份 (300471) - 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	12.01	11.86	-0.12	-1.00%	11.77	12.08	117547	14004	3.21%
2026-04-30	12.18	11.98	-0.09	-0.75%	11.97	12.34	74940	9056	2.04%
2026-04-29	12.13	12.07	-0.10	-0.82%	11.99	12.25	63543	7711	1.73%
2026-04-28	12.19	12.17	-0.16	-1.30%	11.91	12.30	100087	12110	2.73%
2026-04-27	12.15	12.33	0.07	0.57%	12.03	12.48	75276	9228	2.05%
2026-04-24	12.50	12.26	-0.28	-2.23%	12.20	12.65	99686	12321	2.72%
2026-04-23	12.90	12.54	-0.64	-4.86%	12.41	13.00	191179	24091	5.22%
2026-04-22	13.22	13.18	-0.11	-0.83%	12.97	13.29	90578	11874	2.47%
2026-04-21	13.68	13.29	-0.14	-1.04%	13.22	13.73	95993	12823	2.62%
2026-04-20	13.15	13.43	0.26	1.97%	13.13	13.51	107589	14420	2.94%
2026-04-17	13.13	13.17	0.06	0.46%	12.92	13.26	111852	14683	3.05%
2026-04-16	13.02	13.11	0.09	0.69%	12.88	13.15	97822	12732	2.67%
2026-04-15	13.28	13.02	-0.03	-0.23%	12.95	13.38	125994	16557	3.44%
2026-04-14	13.25	13.05	-0.16	-1.21%	12.90	13.38	113812	14804	3.10%
2026-04-13	13.48	13.21	0.15	1.15%	13.10	13.48	98161	12996	2.68%
2026-04-10	13.01	13.06	0.12	0.93%	12.97	13.19	77695	10184	2.12%
2026-04-09	13.00	12.94	-0.19	-1.45%	12.86	13.10	67721	8762	1.85%
2026-04-08	13.08	13.13	0.30	2.34%	12.94	13.16	101245	13240	2.76%
2026-04-07	12.56	12.83	0.43	3.47%	12.56	12.94	95162	12189	2.60%
2026-04-03	12.68	12.40	-0.27	-2.13%	12.38	12.85	96513	12038	2.63%
2026-04-02	12.91	12.67	-0.28	-2.16%	12.60	13.14	107435	13757	2.93%
2026-04-01	12.80	12.95	0.40	3.19%	12.70	13.18	124779	16150	3.40%
2026-03-31	13.10	12.55	-0.40	-3.09%	12.54	13.26	116050	14844	3.17%
2026-03-30	12.75	12.95	0.04	0.31%	12.70	13.11	80896	10439	2.21%
2026-03-27	12.62	12.91	0.10	0.78%	12.58	13.02	83037	10667	2.27%
2026-03-26	13.02	12.81	-0.34	-2.59%	12.72	13.12	104446	13446	2.85%
2026-03-25	13.13	13.15	0.06	0.46%	13.02	13.31	119535	15715	3.26%
2026-03-24	13.09	13.09	0.28	2.19%	12.56	13.14	131999	16985	3.60%
2026-03-23	12.99	12.81	-0.45	-3.39%	12.73	13.42	168992	22081	4.61%
2026-03-20	13.85	13.26	-0.57	-4.12%	13.20	13.96	181817	24584	4.96%
2026-03-19	13.90	13.83	-0.21	-1.50%	13.77	14.24	177613	24810	4.85%
2026-03-18	14.03	14.04	0.01	0.07%	13.57	14.18	197316	27304	5.38%
2026-03-17	15.50	14.03	-1.52	-9.77%	14.03	15.76	407782	59937	11.12%
2026-03-16	15.43	15.55	0.18	1.17%	14.88	15.66	271673	41318	7.41%
2026-03-13	15.48	15.37	-0.10	-0.65%	15.30	16.11	285373	44845	7.79%
2026-03-12	15.99	15.47	-0.42	-2.64%	15.16	16.01	249897	38606	6.82%
2026-03-11	16.10	15.89	-0.22	-1.37%	15.66	16.13	279839	44278	7.63%
2026-03-10	15.02	16.11	0.68	4.41%	15.00	16.50	431247	68400	11.77%
2026-03-09	15.99	15.43	-0.25	-1.59%	15.26	16.38	361619	56996	9.87%
2026-03-06	16.33	15.68	-0.63	-3.86%	15.46	16.52	332974	52379	9.08%
2026-03-05	15.95	16.31	0.89	5.77%	15.20	16.80	481929	77605	13.15%
2026-03-04	15.90	15.42	-1.14	-6.88%	14.00	16.08	493546	76519	13.46%
2026-03-03	16.20	16.56	0.69	4.35%	15.55	17.17	720252	117387	19.65%
2026-03-02	16.51	15.87	-0.36	-2.22%	15.84	16.61	300110	48219	8.19%
2026-02-27	15.30	16.23	0.91	5.94%	15.29	16.30	398525	63869	10.87%
2026-02-26	15.08	15.32	0.18	1.19%	14.97	15.44	196507	30004	5.36%
2026-02-25	15.00	15.14	0.07	0.46%	14.92	15.18	167847	25329	4.58%
2026-02-24	14.60	15.07	0.73	5.09%	14.54	15.33	300740	45336	8.20%
2026-02-13	14.69	14.34	-0.38	-2.58%	14.34	14.91	149374	21783	4.08%
2026-02-12	14.53	14.72	0.19	1.31%	14.37	15.25	207820	30786	5.67%
2026-02-11	14.74	14.53	-0.23	-1.56%	14.52	14.79	145832	21337	3.98%
2026-02-10	15.00	14.76	-0.27	-1.80%	14.70	15.18	190324	28313	5.19%
2026-02-09	15.17	15.03	0.02	0.13%	14.94	15.50	234430	35533	6.40%
2026-02-06	14.91	15.01	-0.15	-0.99%	14.87	15.36	250527	37865	6.83%
2026-02-05	15.58	15.16	-0.92	-5.72%	15.05	15.87	381585	58580	10.41%
2026-02-04	14.56	16.08	1.52	10.44%	14.56	16.56	644568	102142	17.58%
2026-02-03	14.52	14.56	0.25	1.75%	14.14	14.75	225269	32637	6.15%
2026-02-02	14.40	14.31	-0.52	-3.51%	14.12	14.80	300977	43654	8.21%
2026-01-30	14.03	14.83	1.04	7.54%	13.67	15.80	529533	77785	14.45%
2026-01-29	13.99	13.79	-0.23	-1.64%	13.72	14.36	235536	32924	6.43%
2026-01-28	15.00	14.02	-0.82	-5.53%	13.94	15.30	286375	40740	7.81%
2026-01-27	14.91	14.84	-0.24	-1.59%	14.26	15.08	291391	42604	7.95%