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
2026-06-18	13.91	14.01	-0.01	-0.07%	13.75	14.09	17766	2475	0.29%
2026-06-17	14.30	14.02	-0.31	-2.16%	13.94	14.30	16635	2339	0.27%
2026-06-16	14.48	14.33	-0.24	-1.65%	14.25	14.51	16729	2405	0.27%
2026-06-15	14.50	14.57	0.07	0.48%	14.36	14.65	16185	2347	0.26%
2026-06-12	14.28	14.50	0.40	2.84%	14.07	14.50	19227	2760	0.31%
2026-06-11	14.22	14.10	-0.27	-1.88%	13.91	14.39	15118	2121	0.25%
2026-06-10	14.00	14.37	0.23	1.63%	14.00	14.42	18041	2569	0.29%
2026-06-09	13.93	14.14	0.21	1.51%	13.85	14.22	12954	1818	0.21%
2026-06-08	14.30	13.93	-0.30	-2.11%	13.76	14.37	16700	2350	0.27%
2026-06-05	14.09	14.23	0.21	1.50%	13.95	14.40	15134	2151	0.25%
2026-06-04	14.30	14.02	-0.32	-2.23%	13.98	14.35	15378	2167	0.25%
2026-06-03	14.31	14.34	-0.13	-0.90%	14.12	14.45	18709	2670	0.30%
2026-06-02	14.75	14.47	-0.21	-1.43%	14.30	14.79	19880	2873	0.32%
2026-06-01	14.54	14.68	0.15	1.03%	14.35	14.76	19310	2827	0.31%
2026-05-29	14.55	14.53	0.01	0.07%	14.47	14.93	21383	3137	0.35%
2026-05-28	14.35	14.52	0.02	0.14%	14.20	14.64	15007	2167	0.24%
2026-05-27	14.68	14.50	-0.09	-0.62%	14.23	14.69	18897	2730	0.31%
2026-05-26	14.82	14.59	-0.23	-1.55%	14.37	14.82	17598	2565	0.29%
2026-05-25	15.00	14.82	-0.18	-1.20%	14.70	15.07	16016	2377	0.26%
2026-05-22	14.93	15.00	0.09	0.60%	14.76	15.07	16023	2388	0.26%
2026-05-21	15.38	14.91	-0.45	-2.93%	14.87	15.47	28537	4333	0.46%
2026-05-20	15.46	15.36	-0.10	-0.65%	15.09	15.55	17181	2621	0.28%
2026-05-19	15.49	15.51	0.02	0.13%	15.34	15.55	16501	2548	0.27%
2026-05-18	15.78	15.49	-0.27	-1.71%	15.32	15.78	22214	3433	0.36%
2026-05-15	15.99	15.76	-0.11	-0.69%	15.62	16.00	23511	3714	0.38%
2026-05-14	16.42	15.87	-0.50	-3.05%	15.86	16.44	27054	4339	0.44%
2026-05-13	16.66	16.37	-0.22	-1.33%	16.30	16.66	29135	4786	0.47%
2026-05-12	16.78	16.59	-0.20	-1.19%	16.57	17.06	22100	3691	0.36%
2026-05-11	16.92	16.79	-0.15	-0.89%	16.66	16.92	29008	4858	0.47%
2026-05-08	16.73	16.94	0.16	0.95%	16.68	17.07	27671	4672	0.45%
2026-05-07	16.99	16.78	-0.01	-0.06%	16.72	16.99	22671	3811	0.37%
2026-05-06	16.58	16.79	0.21	1.27%	16.50	16.88	25892	4333	0.42%
2026-04-30	16.49	16.58	0.07	0.42%	16.43	16.67	23098	3826	0.38%
2026-04-29	16.61	16.51	-0.24	-1.43%	16.48	16.75	29283	4857	0.48%
2026-04-28	16.80	16.75	0.00	0.00%	16.51	16.85	26691	4445	0.43%
2026-04-27	16.83	16.78	-0.20	-1.18%	16.52	16.83	22676	3785	0.37%
2026-04-24	16.86	16.98	0.08	0.47%	16.61	17.09	29693	5010	0.48%
2026-04-23	16.98	16.90	-0.04	-0.24%	16.76	17.10	32446	5479	0.53%
2026-04-22	16.77	16.94	0.09	0.53%	16.62	17.20	40271	6792	0.65%
2026-04-21	17.32	16.85	-0.52	-2.99%	16.73	17.35	48144	8152	0.78%
2026-04-20	17.20	17.37	0.05	0.29%	17.00	17.51	47126	8158	0.77%
2026-04-17	17.10	17.32	0.11	0.64%	16.87	17.55	71383	12288	1.16%
2026-04-16	17.52	17.21	-0.54	-3.04%	16.95	17.52	95225	16333	1.55%
2026-04-15	16.32	17.75	1.42	8.70%	16.20	19.11	159867	28528	2.60%
2026-04-14	16.38	16.33	0.06	0.37%	16.05	16.40	26159	4233	0.42%
2026-04-13	16.50	16.27	-0.30	-1.81%	16.23	16.56	28974	4723	0.47%
2026-04-10	16.88	16.57	-0.31	-1.84%	16.51	16.99	34291	5736	0.56%
2026-04-09	16.78	16.88	0.09	0.54%	16.62	17.07	29363	4967	0.48%
2026-04-08	16.65	16.79	0.23	1.39%	16.64	17.20	45988	7778	0.75%
2026-04-07	16.23	16.56	0.20	1.22%	15.92	16.60	40564	6629	0.66%
2026-04-03	15.96	16.36	0.40	2.51%	15.45	16.66	48645	7807	0.79%
2026-04-02	16.11	15.96	-0.15	-0.93%	15.83	16.31	20741	3330	0.34%
2026-04-01	15.99	16.11	0.26	1.64%	15.96	16.18	18380	2953	0.30%
2026-03-31	16.09	15.85	-0.23	-1.43%	15.83	16.41	24782	3995	0.40%
2026-03-30	15.81	16.08	0.16	1.01%	15.74	16.18	30426	4871	0.49%
2026-03-27	15.35	15.92	0.44	2.84%	15.25	15.94	25740	4051	0.42%
2026-03-26	15.51	15.48	-0.12	-0.77%	15.41	15.76	27192	4230	0.44%
2026-03-25	15.36	15.60	0.22	1.43%	15.30	15.69	34301	5325	0.56%
2026-03-24	15.50	15.38	0.12	0.79%	14.99	15.60	55744	8493	0.91%
2026-03-23	16.62	15.26	-1.39	-8.35%	15.15	16.62	88263	13738	1.43%
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%