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
2025-09-16	20.39	20.45	0.05	0.25%	19.90	20.56	50322	10162	0.82%
2025-09-15	19.97	20.40	0.47	2.36%	19.75	20.55	54270	10959	0.88%
2025-09-12	20.22	19.93	-0.39	-1.92%	19.93	21.09	57459	11695	0.93%
2025-09-11	20.06	20.32	0.09	0.44%	19.78	20.33	58965	11795	0.96%
2025-09-10	19.90	20.23	0.28	1.40%	19.65	20.29	48364	9666	0.79%
2025-09-09	20.12	19.95	-0.28	-1.38%	19.79	20.43	46426	9316	0.75%
2025-09-08	20.12	20.23	0.25	1.25%	19.91	20.49	54563	11039	0.89%
2025-09-05	19.74	19.98	0.16	0.81%	19.43	19.98	45229	8952	0.73%
2025-09-04	19.45	19.82	0.37	1.90%	19.24	19.99	49827	9785	0.81%
2025-09-03	20.18	19.45	-0.74	-3.67%	19.31	20.29	54094	10683	0.88%
2025-09-02	19.60	20.19	0.45	2.28%	19.40	20.30	69760	13883	1.13%
2025-09-01	19.92	19.74	-0.15	-0.75%	19.58	19.95	40895	8065	0.66%
2025-08-29	19.26	19.89	0.64	3.32%	19.26	20.24	79728	15838	1.29%
2025-08-28	19.43	19.25	-0.23	-1.18%	18.70	19.59	60317	11586	0.98%
2025-08-27	20.32	19.48	-0.87	-4.28%	19.47	20.43	70560	14034	1.15%
2025-08-26	19.38	20.35	0.96	4.95%	19.37	21.20	117717	23809	1.91%
2025-08-25	18.96	19.39	0.42	2.21%	18.95	19.39	57209	11002	0.93%
2025-08-22	18.92	18.97	-0.09	-0.47%	18.81	19.00	33296	6291	0.54%
2025-08-21	19.03	19.06	0.13	0.69%	18.88	19.68	74448	14348	1.21%
2025-08-20	18.78	18.93	0.08	0.42%	18.59	18.94	38198	7159	0.62%
2025-08-19	19.35	18.85	-0.80	-4.07%	18.53	19.37	86860	16382	1.41%
2025-08-18	19.22	19.65	0.37	1.92%	19.15	19.82	36670	7156	0.60%
2025-08-15	19.04	19.28	0.25	1.31%	19.04	19.30	20226	3884	0.33%
2025-08-14	19.51	19.03	-0.54	-2.76%	19.00	19.54	40500	7808	0.66%
2025-08-13	19.36	19.57	0.25	1.29%	19.25	19.70	46277	9020	0.75%
2025-08-12	19.56	19.32	-0.08	-0.41%	19.17	19.56	22695	4384	0.37%
2025-08-11	18.94	19.40	0.45	2.37%	18.91	19.62	38954	7533	0.63%
2025-08-08	19.13	18.95	-0.21	-1.10%	18.81	19.16	26261	4976	0.43%
2025-08-07	19.10	19.16	-0.04	-0.21%	19.10	19.70	36596	7065	0.59%
2025-08-06	19.19	19.20	0.01	0.05%	19.03	19.34	29243	5595	0.47%
2025-08-05	19.29	19.19	-0.01	-0.05%	19.15	19.44	20061	3858	0.33%
2025-08-04	18.98	19.20	0.05	0.26%	18.90	19.23	20142	3849	0.33%
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%