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
2025-09-16	11.08	11.27	0.14	1.26%	11.03	11.44	111024	12535	3.03%
2025-09-15	10.81	11.13	0.32	2.96%	10.75	11.28	141743	15758	3.87%
2025-09-12	10.84	10.81	-0.06	-0.55%	10.75	10.90	58519	6322	1.60%
2025-09-11	10.65	10.87	0.23	2.16%	10.50	10.92	91306	9808	2.49%
2025-09-10	10.94	10.64	-0.33	-3.01%	10.60	10.94	97961	10519	2.67%
2025-09-09	10.84	10.97	0.09	0.83%	10.65	11.20	105348	11467	2.87%
2025-09-08	10.90	10.88	-0.03	-0.27%	10.77	10.96	58890	6379	1.61%
2025-09-05	10.67	10.91	0.37	3.51%	10.58	10.92	80530	8691	2.20%
2025-09-04	10.62	10.54	-0.07	-0.66%	10.41	10.76	68941	7324	1.88%
2025-09-03	10.93	10.61	-0.33	-3.02%	10.56	11.00	79517	8524	2.17%
2025-09-02	11.15	10.94	-0.24	-2.15%	10.76	11.15	100656	10969	2.75%
2025-09-01	10.98	11.18	0.16	1.45%	10.95	11.25	92772	10298	2.53%
2025-08-29	11.14	11.02	-0.17	-1.52%	11.00	11.24	89522	9921	2.44%
2025-08-28	11.21	11.19	-0.01	-0.09%	10.82	11.36	132938	14749	3.63%
2025-08-27	11.90	11.20	-0.64	-5.41%	11.17	11.90	216043	24912	5.89%
2025-08-26	11.70	11.84	0.15	1.28%	11.58	11.99	138386	16370	3.78%
2025-08-25	11.74	11.69	-0.04	-0.34%	11.55	11.79	140654	16416	3.84%
2025-08-22	11.89	11.73	-0.09	-0.76%	11.65	11.89	104482	12251	2.85%
2025-08-21	11.83	11.82	-0.11	-0.92%	11.73	11.95	109122	12892	2.98%
2025-08-20	11.80	11.93	0.08	0.68%	11.73	11.95	131032	15524	3.57%
2025-08-19	11.85	11.85	0.03	0.25%	11.70	12.08	165456	19670	4.51%
2025-08-18	11.68	11.82	0.17	1.46%	11.59	11.82	172878	20236	4.72%
2025-08-15	11.46	11.65	0.35	3.10%	11.44	11.73	152321	17673	4.16%
2025-08-14	11.85	11.30	-0.56	-4.72%	11.30	11.93	202722	23397	5.53%
2025-08-13	11.61	11.86	0.24	2.07%	11.60	12.06	247803	29441	6.76%
2025-08-12	11.60	11.62	0.08	0.69%	11.49	11.74	107931	12498	2.94%
2025-08-11	11.53	11.54	0.01	0.09%	11.50	11.63	104401	12070	2.85%
2025-08-08	11.48	11.53	0.02	0.17%	11.46	11.58	92670	10681	2.53%
2025-08-07	11.67	11.51	-0.20	-1.71%	11.46	11.71	143468	16541	3.91%
2025-08-06	11.40	11.71	0.32	2.81%	11.34	11.76	201794	23459	5.51%
2025-08-05	11.29	11.39	0.10	0.89%	11.25	11.46	97082	11023	2.65%
2025-08-04	11.04	11.29	0.14	1.26%	10.97	11.34	95922	10778	2.62%
2025-08-01	11.01	11.15	0.08	0.72%	10.97	11.18	79080	8770	2.16%
2025-07-31	11.06	11.07	0.00	0.00%	10.97	11.15	94849	10483	2.59%
2025-07-30	11.29	11.07	-0.23	-2.04%	11.04	11.29	113630	12623	3.10%
2025-07-29	11.45	11.30	-0.17	-1.48%	11.14	11.46	109345	12300	2.98%
2025-07-28	11.35	11.47	0.23	2.05%	11.23	11.55	138054	15776	3.77%
2025-07-25	11.33	11.24	-0.09	-0.79%	11.19	11.43	108521	12273	2.96%
2025-07-24	11.11	11.33	0.16	1.43%	11.10	11.34	115602	13002	3.15%
2025-07-23	11.41	11.17	-0.40	-3.46%	11.16	11.50	186801	21013	5.10%
2025-07-22	11.41	11.57	0.15	1.31%	11.38	11.64	209049	24118	5.70%
2025-07-21	11.38	11.42	0.08	0.71%	11.28	11.43	131602	14944	3.59%
2025-07-18	11.43	11.34	-0.09	-0.79%	11.33	11.54	170275	19436	4.65%
2025-07-17	11.35	11.43	0.00	0.00%	11.25	11.49	184949	21084	5.05%
2025-07-16	11.70	11.43	-0.20	-1.72%	11.38	11.73	197376	22672	5.38%
2025-07-15	11.86	11.63	-0.45	-3.73%	11.44	11.99	336736	39166	9.19%
2025-07-14	12.32	12.08	-0.75	-5.85%	11.83	12.40	482416	57836	13.16%
2025-07-11	11.95	12.83	0.39	3.14%	11.95	13.19	884157	111146	24.12%
2025-07-10	10.89	12.44	1.69	15.72%	10.83	12.90	853449	106374	23.28%
2025-07-09	10.45	10.75	0.30	2.87%	10.45	11.00	253448	27331	6.91%
2025-07-08	10.32	10.45	0.13	1.26%	10.22	10.45	69188	7158	1.89%
2025-07-07	10.13	10.32	0.15	1.47%	10.10	10.35	61799	6332	1.69%
2025-07-04	10.43	10.17	-0.26	-2.49%	10.14	10.48	91569	9375	2.50%
2025-07-03	10.45	10.43	-0.05	-0.48%	10.32	10.53	72591	7537	1.98%
2025-07-02	10.46	10.48	-0.01	-0.10%	10.36	10.64	107322	11244	2.93%
2025-07-01	10.68	10.49	-0.15	-1.41%	10.40	10.72	110572	11598	3.02%
2025-06-30	9.98	10.64	0.66	6.61%	9.95	10.64	228553	23836	6.24%
2025-06-27	10.07	9.98	-0.11	-1.09%	9.98	10.15	78525	7878	2.14%
2025-06-26	10.07	10.09	0.02	0.20%	10.02	10.20	115496	11671	3.15%
2025-06-25	9.89	10.07	0.17	1.72%	9.87	10.17	127149	12740	3.47%
2025-06-24	10.20	9.90	-0.60	-5.71%	9.75	10.20	229346	22755	6.26%
2025-06-23	10.29	10.50	0.38	3.75%	10.23	10.51	181488	18897	4.95%
2025-06-20	10.60	10.12	-0.57	-5.33%	10.10	10.60	187959	19211	5.13%
2025-06-19	10.50	10.69	0.12	1.14%	10.16	10.95	290597	30634	7.93%
2025-06-18	10.53	10.57	-0.01	-0.09%	10.36	10.96	249413	26458	6.80%
2025-06-17	10.08	10.58	0.45	4.44%	9.97	10.60	228323	23640	6.23%
2025-06-16	10.10	10.13	0.03	0.30%	10.07	10.26	97628	9935	2.66%
2025-06-13	10.05	10.10	0.02	0.20%	10.05	10.29	137353	13982	3.75%
2025-06-12	10.17	10.08	-0.11	-1.08%	10.03	10.40	128934	13089	3.52%
2025-06-11	10.50	10.19	0.06	0.59%	10.17	10.50	122103	12568	3.33%
2025-06-10	10.30	10.13	-0.17	-1.65%	9.95	10.37	114488	11625	3.12%
2025-06-09	10.25	10.30	0.03	0.29%	10.17	10.44	164038	16863	4.48%