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
2026-05-06	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%
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%