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
2026-03-20	17.18	16.65	-0.45	-2.63%	16.64	17.27	22215	3754	0.36%
2026-03-19	17.58	17.10	-0.46	-2.62%	17.01	17.75	24126	4187	0.39%
2026-03-18	17.47	17.56	0.09	0.52%	17.21	17.63	26457	4593	0.43%
2026-03-17	17.78	17.47	-0.26	-1.47%	17.47	17.86	20622	3647	0.33%
2026-03-16	17.79	17.73	0.04	0.23%	17.56	17.79	15921	2814	0.26%
2026-03-13	17.55	17.69	0.14	0.80%	17.47	17.91	23922	4242	0.39%
2026-03-12	17.51	17.55	0.07	0.40%	17.44	17.78	15444	2709	0.25%
2026-03-11	17.52	17.48	-0.04	-0.23%	17.27	17.58	15301	2672	0.25%
2026-03-10	17.33	17.52	0.25	1.45%	17.25	17.54	16053	2792	0.26%
2026-03-09	17.00	17.27	0.06	0.35%	16.71	17.50	33114	5719	0.54%
2026-03-06	16.92	17.21	0.25	1.47%	16.92	17.26	20866	3573	0.34%
2026-03-05	17.00	16.96	0.12	0.71%	16.88	17.17	17864	3033	0.29%
2026-03-04	17.05	16.84	-0.31	-1.81%	16.68	17.19	29502	4991	0.48%
2026-03-03	17.99	17.15	-0.80	-4.46%	17.14	18.04	43118	7550	0.70%
2026-03-02	18.28	17.95	-0.55	-2.97%	17.74	18.32	35460	6378	0.58%
2026-02-27	18.31	18.50	0.14	0.76%	18.21	18.78	34367	6325	0.56%
2026-02-26	18.68	18.36	-0.26	-1.40%	18.30	18.76	36692	6761	0.60%
2026-02-25	19.10	18.62	-0.38	-2.00%	18.58	19.10	61209	11529	0.99%
2026-02-24	18.96	19.00	0.12	0.64%	18.82	19.06	40398	7668	0.66%
2026-02-13	18.80	18.88	0.08	0.43%	18.77	19.36	37125	7063	0.60%
2026-02-12	19.04	18.80	-0.23	-1.21%	18.74	19.10	26229	4958	0.43%
2026-02-11	19.10	19.03	-0.13	-0.68%	18.90	19.21	22081	4208	0.36%
2026-02-10	19.23	19.16	-0.07	-0.36%	19.04	19.27	26234	5020	0.43%
2026-02-09	19.50	19.23	0.05	0.26%	19.07	19.50	40002	7681	0.65%
2026-02-06	18.60	19.18	0.52	2.79%	18.39	19.59	55363	10561	0.90%
2026-02-05	18.75	18.66	-0.11	-0.59%	18.63	19.08	30115	5665	0.49%
2026-02-04	18.52	18.77	0.14	0.75%	18.45	18.83	23623	4416	0.38%
2026-02-03	18.78	18.63	0.09	0.49%	18.50	18.95	33292	6213	0.54%
2026-02-02	19.08	18.54	-0.76	-3.94%	18.50	19.25	49458	9327	0.80%
2026-01-30	18.92	19.30	0.19	0.99%	18.74	19.56	66794	12818	1.08%
2026-01-29	19.30	19.11	-0.09	-0.47%	18.90	19.46	56747	10869	0.92%
2026-01-28	18.49	19.20	0.68	3.67%	18.40	19.75	102105	19737	1.66%
2026-01-27	18.75	18.52	-0.28	-1.49%	18.16	18.76	24455	4495	0.40%
2026-01-26	18.99	18.80	-0.12	-0.63%	18.68	18.99	31495	5927	0.51%
2026-01-23	18.77	18.92	0.15	0.80%	18.68	18.98	26211	4936	0.43%
2026-01-22	18.48	18.77	0.33	1.79%	18.41	18.80	23876	4466	0.39%
2026-01-21	18.49	18.44	-0.08	-0.43%	18.32	18.51	15671	2886	0.25%
2026-01-20	18.60	18.52	-0.01	-0.05%	18.38	18.62	23182	4291	0.38%
2026-01-19	18.19	18.53	0.20	1.09%	18.17	18.63	20354	3766	0.33%
2026-01-16	18.49	18.33	-0.03	-0.16%	18.14	18.49	26380	4827	0.43%
2026-01-15	18.64	18.36	-0.27	-1.45%	18.23	18.66	28796	5301	0.47%
2026-01-14	19.01	18.63	-0.32	-1.69%	18.45	19.15	43680	8223	0.71%
2026-01-13	19.16	18.95	-0.35	-1.81%	18.90	19.34	29787	5688	0.48%
2026-01-12	19.01	19.30	0.35	1.85%	18.90	19.42	52322	10059	0.85%
2026-01-09	18.98	18.95	-0.04	-0.21%	18.69	19.10	26805	5059	0.44%
2026-01-08	18.59	18.99	0.35	1.88%	18.41	19.63	41692	7913	0.68%
2026-01-07	18.47	18.64	0.08	0.43%	18.45	18.92	26040	4876	0.42%
2026-01-06	18.56	18.56	0.03	0.16%	18.40	18.66	22387	4147	0.36%
2026-01-05	18.66	18.53	-0.05	-0.27%	18.37	18.78	32446	6015	0.53%
2025-12-31	18.26	18.58	0.27	1.47%	18.10	18.75	26725	4926	0.43%
2025-12-30	18.68	18.31	-0.48	-2.55%	18.26	18.69	26698	4906	0.43%
2025-12-29	18.95	18.79	-0.16	-0.84%	18.38	18.97	26270	4900	0.43%
2025-12-26	18.90	18.95	0.28	1.50%	18.66	19.26	28970	5476	0.47%
2025-12-25	18.85	18.67	-0.16	-0.85%	18.64	18.86	16705	3124	0.27%
2025-12-24	18.69	18.83	0.10	0.53%	18.63	18.90	20081	3769	0.33%
2025-12-23	18.88	18.73	-0.10	-0.53%	18.67	18.93	19376	3637	0.31%
2025-12-22	18.92	18.83	-0.09	-0.48%	18.80	19.09	21049	3973	0.34%
2025-12-19	19.29	18.92	-0.21	-1.10%	18.90	19.29	30058	5712	0.49%
2025-12-18	19.20	19.13	-0.22	-1.14%	19.12	19.50	25440	4906	0.41%
2025-12-17	18.92	19.35	0.39	2.06%	18.75	19.46	44571	8537	0.72%
2025-12-16	19.17	18.96	0.09	0.48%	18.76	19.32	46541	8860	0.76%
2025-12-15	18.63	18.87	0.11	0.59%	18.48	18.95	44003	8240	0.71%
2025-12-12	17.69	18.76	1.03	5.81%	17.69	19.08	66843	12477	1.09%