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
2025-04-03	15.83	16.50	0.38	2.36%	15.77	17.29	45754	7612	0.74%
2025-04-02	15.77	16.12	0.30	1.90%	15.64	16.51	35762	5764	0.58%
2025-04-01	15.73	15.82	0.12	0.76%	15.58	16.04	22214	3515	0.36%
2025-03-31	16.40	15.70	-0.82	-4.96%	15.35	16.40	49341	7762	0.80%
2025-03-28	17.10	16.52	-0.64	-3.73%	16.52	17.14	31796	5337	0.52%
2025-03-27	17.03	17.16	-0.02	-0.12%	16.92	17.47	40386	6940	0.66%
2025-03-26	16.90	17.18	0.28	1.66%	16.76	17.53	52071	8928	0.85%
2025-03-25	16.68	16.90	0.24	1.44%	16.49	17.07	39507	6619	0.64%
2025-03-24	16.76	16.66	-0.06	-0.36%	16.44	17.00	24203	4043	0.39%
2025-03-21	16.90	16.72	-0.19	-1.12%	16.56	17.01	23426	3930	0.38%
2025-03-20	17.09	16.91	-0.18	-1.05%	16.85	17.09	20742	3513	0.34%
2025-03-19	17.28	17.09	-0.25	-1.44%	17.01	17.36	22825	3903	0.37%
2025-03-18	17.30	17.34	0.01	0.06%	17.22	17.68	37563	6534	0.61%
2025-03-17	17.17	17.33	0.15	0.87%	17.07	17.55	48004	8304	0.78%
2025-03-14	17.38	17.18	-0.25	-1.43%	16.95	17.48	70246	12030	1.14%
2025-03-13	16.15	17.43	1.29	7.99%	16.14	18.14	111932	19317	1.82%
2025-03-12	16.45	16.14	-0.26	-1.59%	16.12	16.48	23111	3745	0.38%
2025-03-11	16.32	16.40	-0.06	-0.36%	16.23	16.44	15783	2578	0.26%
2025-03-10	16.27	16.46	0.18	1.11%	16.22	16.64	26155	4302	0.42%
2025-03-07	16.24	16.28	-0.04	-0.25%	16.09	16.36	27434	4448	0.45%
2025-03-06	16.18	16.32	0.13	0.80%	16.17	16.48	31638	5154	0.51%
2025-03-05	16.55	16.19	-0.56	-3.34%	16.00	16.55	35687	5783	0.58%
2025-03-04	16.98	16.75	-0.40	-2.33%	16.40	17.15	59362	9897	0.96%
2025-03-03	16.94	17.15	0.31	1.84%	16.40	17.58	92615	15557	1.50%
2025-02-28	16.00	16.84	0.60	3.69%	15.86	16.94	83488	13699	1.36%
2025-02-27	15.72	16.24	0.52	3.31%	15.68	16.78	56835	9155	0.92%
2025-02-26	15.48	15.72	0.26	1.68%	15.48	15.75	18309	2862	0.30%
2025-02-25	15.49	15.46	-0.11	-0.71%	15.37	15.55	11613	1796	0.19%
2025-02-24	15.70	15.57	-0.10	-0.64%	15.50	15.73	17220	2680	0.28%
2025-02-21	15.72	15.67	0.02	0.13%	15.47	15.78	18683	2919	0.30%
2025-02-20	15.44	15.65	0.24	1.56%	15.37	15.67	19221	2991	0.31%
2025-02-19	15.25	15.41	0.22	1.45%	15.06	15.47	15800	2415	0.26%
2025-02-18	15.46	15.19	-0.30	-1.94%	15.08	15.52	15845	2430	0.26%
2025-02-17	15.49	15.49	0.03	0.19%	15.43	15.66	15889	2468	0.26%
2025-02-14	15.35	15.46	0.06	0.39%	15.35	15.52	13252	2045	0.22%
2025-02-13	15.66	15.40	-0.17	-1.09%	15.36	15.66	12835	1983	0.21%
2025-02-12	15.65	15.57	-0.16	-1.02%	15.47	15.80	19334	3013	0.31%
2025-02-11	15.66	15.73	0.07	0.45%	15.42	15.75	19371	3017	0.31%
2025-02-10	15.50	15.66	0.24	1.56%	15.40	15.67	17440	2714	0.28%
2025-02-07	15.13	15.42	0.29	1.92%	15.06	15.56	25535	3921	0.41%
2025-02-06	14.71	15.13	0.35	2.37%	14.58	15.13	26680	3983	0.43%
2025-02-05	15.12	14.78	-0.17	-1.14%	14.71	15.12	30846	4591	0.50%
2025-01-27	16.02	14.95	-1.26	-7.77%	14.95	16.02	46510	7143	0.76%
2025-01-24	16.06	16.21	0.07	0.43%	16.05	16.28	12209	1974	0.20%
2025-01-23	16.27	16.14	0.02	0.12%	16.13	16.43	11796	1922	0.19%
2025-01-22	16.16	16.12	-0.11	-0.68%	15.98	16.29	9405	1513	0.15%
2025-01-21	16.30	16.23	-0.02	-0.12%	16.07	16.35	8436	1365	0.14%
2025-01-20	16.21	16.25	0.10	0.62%	16.09	16.33	12770	2071	0.21%
2025-01-17	15.90	16.15	0.18	1.13%	15.83	16.20	13821	2214	0.22%
2025-01-16	15.98	15.97	0.01	0.06%	15.87	16.25	12535	2009	0.20%
2025-01-15	16.04	15.96	-0.14	-0.87%	15.82	16.08	13555	2159	0.22%
2025-01-14	15.62	16.10	0.52	3.34%	15.59	16.12	20272	3222	0.33%
2025-01-13	15.38	15.58	0.07	0.45%	15.18	15.67	14033	2164	0.23%
2025-01-10	15.74	15.51	-0.30	-1.90%	15.50	15.95	13699	2151	0.22%
2025-01-09	16.01	15.81	-0.20	-1.25%	15.76	16.01	17478	2775	0.28%
2025-01-08	16.22	16.01	-0.21	-1.29%	15.68	16.22	21771	3478	0.35%
2025-01-07	16.32	16.22	-0.09	-0.55%	15.98	16.42	19521	3160	0.32%
2025-01-06	16.25	16.31	-0.05	-0.31%	16.00	16.70	20899	3409	0.34%
2025-01-03	17.19	16.36	-0.63	-3.71%	16.26	17.28	24672	4120	0.40%
2025-01-02	17.39	16.99	-0.40	-2.30%	16.84	17.68	21917	3795	0.36%
2024-12-31	17.89	17.39	-0.39	-2.19%	17.39	17.89	13825	2436	0.22%
2024-12-30	18.04	17.78	-0.27	-1.50%	17.62	18.04	10276	1827	0.17%
2024-12-27	17.82	18.05	0.23	1.29%	17.68	18.15	12152	2182	0.20%
2024-12-26	17.77	17.82	-0.09	-0.50%	17.77	18.11	10145	1819	0.16%
2024-12-25	18.33	17.91	-0.40	-2.18%	17.73	18.35	17426	3119	0.28%