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
2025-12-16	13.50	12.90	-0.94	-6.79%	12.53	13.68	320277	41362	8.74%
2025-12-15	13.70	13.84	0.41	3.05%	13.57	14.22	391389	54504	10.68%
2025-12-12	13.18	13.43	0.29	2.21%	13.18	13.74	330626	44561	9.02%
2025-12-11	13.00	13.14	0.26	2.02%	13.00	13.58	375313	49830	10.24%
2025-12-10	13.25	12.88	-0.41	-3.09%	12.80	13.28	165188	21387	4.51%
2025-12-09	13.53	13.29	-0.33	-2.42%	13.23	13.65	162011	21768	4.42%
2025-12-08	13.97	13.62	-0.34	-2.44%	13.54	14.10	228750	31422	6.24%
2025-12-05	14.24	13.96	-0.29	-2.04%	13.86	14.39	235116	32997	6.41%
2025-12-04	14.22	14.25	-0.11	-0.77%	13.95	14.60	288436	41169	7.87%
2025-12-03	14.81	14.36	-0.48	-3.23%	14.27	14.84	354044	51271	9.66%
2025-12-02	14.08	14.84	0.70	4.95%	14.04	15.16	539283	78660	14.71%
2025-12-01	13.78	14.14	0.21	1.51%	13.78	14.63	643280	90951	17.55%
2025-11-28	12.48	13.93	1.45	11.62%	12.48	14.98	799347	113970	21.81%
2025-11-27	12.55	12.48	0.02	0.16%	12.46	13.11	181864	23261	4.96%
2025-11-26	12.30	12.46	0.14	1.14%	12.25	12.89	192247	24308	5.24%
2025-11-25	12.28	12.32	0.17	1.40%	12.19	12.52	130138	16033	3.55%
2025-11-24	12.16	12.15	0.12	1.00%	11.89	12.32	133726	16169	3.65%
2025-11-21	12.52	12.03	-0.63	-4.98%	11.82	12.88	190790	23193	5.21%
2025-11-20	13.12	12.66	-0.47	-3.58%	12.45	13.25	209717	26687	5.72%
2025-11-19	13.45	13.13	-0.45	-3.31%	12.99	13.62	199649	26436	5.45%
2025-11-18	13.90	13.58	-0.68	-4.77%	13.44	14.20	252687	34526	6.89%
2025-11-17	13.88	14.26	0.40	2.89%	13.47	14.51	416750	58216	11.37%
2025-11-14	13.00	13.86	0.77	5.88%	12.94	14.15	405323	55445	11.06%
2025-11-13	12.49	13.09	0.61	4.89%	12.40	13.33	251522	32727	6.86%
2025-11-12	12.92	12.48	-0.50	-3.85%	12.37	12.95	190531	23946	5.20%
2025-11-11	12.75	12.98	0.25	1.96%	12.61	13.38	214378	27824	5.85%
2025-11-10	12.81	12.73	-0.17	-1.32%	12.60	12.99	176283	22496	4.81%
2025-11-07	13.06	12.90	-0.19	-1.45%	12.88	13.24	193925	25189	5.29%
2025-11-06	13.08	13.09	0.01	0.08%	12.90	13.55	294674	38928	8.04%
2025-11-05	12.52	13.08	0.29	2.27%	12.52	13.28	329062	42893	8.98%
2025-11-04	12.70	12.79	0.19	1.51%	12.50	13.02	238411	30440	6.50%
2025-11-03	12.48	12.60	0.00	0.00%	12.33	12.68	205258	25628	5.60%
2025-10-31	12.72	12.60	-0.29	-2.25%	12.57	13.08	278701	35598	7.60%
2025-10-30	12.66	12.89	0.09	0.70%	12.59	13.27	429968	55928	11.73%
2025-10-29	12.17	12.80	0.52	4.23%	11.94	13.04	461185	57839	12.58%
2025-10-28	11.82	12.28	0.52	4.42%	11.58	12.50	352461	42615	9.62%
2025-10-27	11.55	11.76	0.19	1.64%	11.43	11.77	169646	19758	4.63%
2025-10-24	11.80	11.57	-0.15	-1.28%	11.48	11.80	129304	14968	3.53%
2025-10-23	11.53	11.72	0.13	1.12%	11.17	11.78	177432	20415	4.84%
2025-10-22	11.48	11.59	0.07	0.61%	11.36	11.70	134063	15497	3.66%
2025-10-21	11.43	11.52	0.27	2.40%	11.41	11.68	130479	15006	3.56%
2025-10-20	11.03	11.25	0.38	3.50%	11.00	11.27	91795	10274	2.50%
2025-10-17	11.32	10.87	-0.33	-2.95%	10.84	11.32	80203	8858	2.19%
2025-10-16	11.48	11.20	-0.35	-3.03%	11.14	11.57	81580	9218	2.23%
2025-10-15	11.50	11.55	0.09	0.79%	11.34	11.75	109889	12678	3.00%
2025-10-14	11.39	11.46	0.20	1.78%	11.31	11.64	128828	14785	3.51%
2025-10-13	10.83	11.26	0.02	0.18%	10.63	11.33	95934	10624	2.62%
2025-10-10	11.37	11.24	-0.15	-1.32%	11.22	11.43	67392	7620	1.84%
2025-10-09	11.17	11.39	0.32	2.89%	11.11	11.40	96393	10883	2.63%
2025-09-30	10.95	11.07	0.07	0.64%	10.91	11.29	80964	8972	2.21%
2025-09-29	10.88	11.00	0.12	1.10%	10.66	11.16	79013	8641	2.16%
2025-09-26	11.02	10.88	-0.15	-1.36%	10.88	11.11	67818	7434	1.85%
2025-09-25	11.25	11.03	-0.32	-2.82%	11.00	11.34	103901	11593	2.83%
2025-09-24	11.15	11.35	0.06	0.53%	11.10	11.39	127155	14336	3.47%
2025-09-23	10.96	11.29	0.31	2.82%	10.90	11.63	235300	26685	6.42%
2025-09-22	10.82	10.98	0.10	0.92%	10.78	11.07	70382	7686	1.92%
2025-09-19	11.11	10.88	-0.32	-2.86%	10.80	11.19	138728	15219	3.78%
2025-09-18	11.48	11.20	-0.11	-0.97%	11.12	11.80	239774	27657	6.54%
2025-09-17	11.23	11.31	0.04	0.35%	11.18	11.46	78347	8887	2.14%
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%