华宝股份 (300741) - 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
2025-08-01	18.90	19.15	0.20	1.06%	18.88	19.26	23407	4478	0.38%
2025-07-31	19.30	18.95	-0.52	-2.67%	18.90	19.38	44086	8421	0.72%
2025-07-30	19.51	19.47	-0.06	-0.31%	19.36	20.13	44958	8824	0.73%
2025-07-29	20.20	19.53	-0.28	-1.41%	19.40	20.28	42836	8383	0.70%
2025-07-28	19.05	19.81	0.63	3.28%	19.05	19.99	71698	14023	1.16%
2025-07-25	19.53	19.18	-0.28	-1.44%	19.16	19.53	34166	6591	0.55%
2025-07-24	19.05	19.46	0.41	2.15%	19.00	19.55	38601	7439	0.63%
2025-07-23	19.50	19.05	-0.50	-2.56%	19.02	19.60	55761	10767	0.91%
2025-07-22	19.43	19.55	0.12	0.62%	19.05	19.78	81736	15922	1.33%
2025-07-21	19.50	19.43	0.55	2.91%	19.18	19.79	88026	17120	1.43%
2025-07-18	19.04	18.88	-0.05	-0.26%	18.73	19.17	24238	4564	0.39%
2025-07-17	18.51	18.93	0.37	1.99%	18.50	19.08	38767	7304	0.63%
2025-07-16	18.46	18.56	0.06	0.32%	18.40	18.59	17697	3272	0.29%
2025-07-15	18.99	18.50	-0.43	-2.27%	18.25	19.00	33771	6261	0.55%
2025-07-14	18.78	18.93	0.15	0.80%	18.71	19.03	24919	4716	0.40%
2025-07-11	18.74	18.78	0.04	0.21%	18.51	18.92	25413	4755	0.41%
2025-07-10	18.58	18.74	0.12	0.64%	18.39	18.77	25788	4801	0.42%
2025-07-09	18.79	18.62	-0.24	-1.27%	18.53	18.92	27931	5223	0.45%
2025-07-08	18.44	18.86	0.36	1.95%	18.44	19.38	44316	8415	0.72%
2025-07-07	18.20	18.50	0.22	1.20%	18.20	18.64	21783	4026	0.35%
2025-07-04	18.74	18.28	-0.42	-2.25%	18.20	18.74	36797	6759	0.60%
2025-07-03	18.56	18.70	0.00	0.00%	18.56	18.82	24506	4581	0.40%
2025-07-02	18.83	18.70	-0.32	-1.68%	18.63	18.99	29334	5505	0.48%
2025-07-01	18.88	19.02	0.13	0.69%	18.70	19.33	46680	8846	0.76%
2025-06-30	18.51	18.89	0.37	2.00%	18.44	18.89	36485	6844	0.59%
2025-06-27	18.38	18.52	0.14	0.76%	18.30	18.58	27156	5012	0.44%
2025-06-26	18.90	18.38	-0.52	-2.75%	18.38	19.06	58396	10884	0.95%
2025-06-25	18.77	18.90	0.11	0.59%	18.70	19.13	47496	8979	0.77%
2025-06-24	18.62	18.79	0.16	0.86%	18.53	19.10	50161	9439	0.81%
2025-06-23	18.51	18.63	0.16	0.87%	18.04	18.67	34956	6444	0.57%
2025-06-20	18.45	18.47	0.02	0.11%	18.20	18.84	42251	7821	0.69%
2025-06-19	19.15	18.45	-0.75	-3.91%	18.42	19.23	56383	10575	0.92%
2025-06-18	19.59	19.20	-0.58	-2.93%	18.90	19.59	70201	13430	1.14%
2025-06-17	19.64	19.78	0.14	0.71%	19.12	20.11	100220	19703	1.63%
2025-06-16	19.14	19.64	0.33	1.71%	18.85	19.69	75965	14702	1.23%
2025-06-13	20.81	19.31	-1.90	-8.96%	19.00	20.81	143006	28187	2.32%
2025-06-12	20.56	21.21	0.53	2.56%	20.22	21.58	128695	26944	2.09%
2025-06-11	20.70	20.68	-0.68	-3.18%	20.08	21.01	134830	27712	2.19%
2025-06-10	20.00	21.36	1.16	5.74%	19.84	22.56	212678	44424	3.45%
2025-06-09	18.65	20.20	1.50	8.02%	18.40	21.52	158241	30931	2.57%
2025-06-06	19.13	18.70	-0.52	-2.71%	18.55	19.78	119107	22596	1.93%
2025-06-05	20.56	19.22	-1.34	-6.52%	19.05	20.60	193192	37776	3.14%
2025-06-04	17.12	20.56	3.43	20.02%	17.01	20.56	207805	39888	3.37%
2025-06-03	16.71	17.13	0.28	1.66%	16.71	17.20	25303	4315	0.41%
2025-05-30	17.01	16.85	-0.10	-0.59%	16.80	17.01	17965	3031	0.29%
2025-05-29	17.06	16.95	-0.09	-0.53%	16.88	17.08	23707	4018	0.38%
2025-05-28	16.99	17.04	0.04	0.24%	16.81	17.18	23530	3992	0.38%
2025-05-27	16.66	17.00	0.41	2.47%	16.54	17.02	22118	3720	0.36%
2025-05-26	16.50	16.59	0.01	0.06%	16.42	16.82	17785	2948	0.29%
2025-05-23	16.41	16.58	0.21	1.28%	16.38	17.19	36780	6162	0.60%
2025-05-22	16.92	16.37	-0.60	-3.54%	16.36	17.03	33783	5610	0.55%
2025-05-21	16.70	16.97	0.15	0.89%	16.70	17.20	23889	4057	0.39%
2025-05-20	16.79	16.82	0.02	0.12%	16.75	17.05	22357	3776	0.36%
2025-05-19	16.59	16.80	0.11	0.66%	16.52	16.83	15622	2602	0.25%
2025-05-16	16.92	16.69	-0.21	-1.24%	16.64	16.96	21100	3526	0.34%
2025-05-15	16.95	16.90	-0.06	-0.35%	16.73	16.97	32468	5473	0.53%
2025-05-14	16.36	16.96	0.60	3.67%	16.19	17.39	70311	11904	1.14%
2025-05-13	16.55	16.41	0.01	0.06%	16.30	16.58	12175	1998	0.20%
2025-05-12	16.40	16.40	0.01	0.06%	16.30	16.53	12915	2118	0.21%
2025-05-09	16.48	16.39	-0.06	-0.36%	16.32	16.55	10864	1781	0.18%
2025-05-08	16.73	16.45	-0.16	-0.96%	16.44	16.75	17714	2930	0.29%
2025-05-07	16.69	16.61	0.01	0.06%	16.49	16.83	21407	3555	0.35%
2025-05-06	16.20	16.60	0.57	3.56%	16.17	16.65	28057	4594	0.46%
2025-04-30	15.99	16.03	0.04	0.25%	15.99	16.37	17639	2848	0.29%
2025-04-29	15.62	15.99	0.33	2.11%	15.62	16.10	15705	2504	0.26%
2025-04-28	15.93	15.66	-0.30	-1.88%	15.60	15.97	17867	2810	0.29%
2025-04-25	15.75	15.96	0.16	1.01%	15.73	16.01	16380	2608	0.27%
2025-04-24	15.82	15.80	-0.10	-0.63%	15.62	15.98	16047	2535	0.26%