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
2025-10-31	17.91	17.99	0.11	0.62%	17.91	18.17	11344	2049	0.18%
2025-10-30	18.00	17.88	-0.17	-0.94%	17.85	18.09	14931	2682	0.24%
2025-10-29	18.11	18.05	-0.13	-0.72%	17.92	18.16	16795	3028	0.27%
2025-10-28	18.30	18.18	-0.02	-0.11%	18.13	18.31	15080	2744	0.24%
2025-10-27	18.00	18.20	0.23	1.28%	17.96	18.44	18012	3283	0.29%
2025-10-24	18.06	17.97	-0.13	-0.72%	17.90	18.18	15148	2730	0.25%
2025-10-23	17.54	18.10	0.38	2.14%	17.36	18.22	27529	4905	0.45%
2025-10-22	17.88	17.72	0.12	0.68%	17.71	18.35	30130	5426	0.49%
2025-10-21	17.50	17.60	0.08	0.46%	17.40	17.64	15190	2663	0.25%
2025-10-20	17.39	17.52	0.27	1.57%	17.22	17.61	18219	3171	0.30%
2025-10-17	17.76	17.25	-0.56	-3.14%	17.23	17.77	24634	4305	0.40%
2025-10-16	18.10	17.81	-0.35	-1.93%	17.62	18.19	32064	5706	0.52%
2025-10-15	17.94	18.16	0.43	2.43%	17.78	18.25	20180	3647	0.33%
2025-10-14	18.04	17.73	-0.31	-1.72%	17.68	18.25	17060	3050	0.28%
2025-10-13	17.90	18.04	-0.07	-0.39%	17.52	18.26	25839	4621	0.42%
2025-10-10	18.20	18.11	-0.08	-0.44%	18.07	18.35	13648	2483	0.22%
2025-10-09	18.48	18.19	-0.28	-1.52%	18.12	18.48	17591	3205	0.29%
2025-09-30	18.50	18.47	0.06	0.33%	18.38	18.60	12572	2321	0.20%
2025-09-29	18.68	18.41	-0.29	-1.55%	18.24	18.94	17902	3294	0.29%
2025-09-26	18.62	18.70	0.12	0.65%	18.37	19.04	25731	4826	0.42%
2025-09-25	18.81	18.58	-0.28	-1.48%	18.31	18.86	31579	5861	0.51%
2025-09-24	19.01	18.86	-0.23	-1.20%	18.82	19.25	19099	3612	0.31%
2025-09-23	18.76	19.09	0.16	0.85%	17.93	19.38	46819	8663	0.76%
2025-09-22	19.22	18.93	-0.29	-1.51%	18.79	19.32	21698	4100	0.35%
2025-09-19	19.38	19.22	-0.17	-0.88%	19.08	19.50	25063	4816	0.41%
2025-09-18	20.12	19.39	-0.75	-3.72%	19.11	20.13	61001	12007	0.99%
2025-09-17	20.32	20.14	-0.31	-1.52%	20.13	20.47	33613	6803	0.55%
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%