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
2026-08-20	13.29	13.64	0.45	3.41%	13.20	13.68	28055	3800	0.46%
2026-08-19	13.59	13.19	-0.48	-3.51%	13.16	13.60	23832	3180	0.39%
2026-08-18	13.45	13.67	0.21	1.56%	13.45	13.71	29523	4022	0.48%
2026-08-17	13.30	13.46	0.18	1.36%	13.13	13.51	20004	2678	0.32%
2026-08-14	13.34	13.28	-0.06	-0.45%	13.18	13.39	11591	1538	0.19%
2026-08-13	13.41	13.34	-0.18	-1.33%	13.30	13.52	15926	2134	0.26%
2026-08-12	13.42	13.52	0.10	0.75%	13.36	13.59	18107	2439	0.29%
2026-08-11	13.50	13.42	-0.08	-0.59%	13.39	13.53	19185	2578	0.31%
2026-08-10	13.27	13.50	0.22	1.66%	13.19	13.59	25767	3468	0.42%
2026-08-07	13.21	13.28	0.07	0.53%	12.90	13.31	21469	2829	0.35%
2026-08-06	13.41	13.21	-0.19	-1.42%	13.12	13.48	22473	2976	0.36%
2026-08-05	13.44	13.40	-0.04	-0.30%	13.33	13.55	21163	2842	0.34%
2026-08-04	13.33	13.44	0.12	0.90%	13.22	13.50	24496	3269	0.40%
2026-08-03	13.21	13.32	0.01	0.08%	13.18	13.38	25998	3456	0.42%
2026-07-31	12.93	13.31	0.00	0.00%	12.84	13.35	39616	5219	0.64%
2026-07-30	12.98	13.31	0.52	4.07%	12.85	13.81	66655	8873	1.08%
2026-07-29	12.61	12.79	0.31	2.48%	12.47	12.79	27892	3534	0.45%
2026-07-28	12.32	12.48	0.11	0.89%	12.23	12.58	23148	2886	0.38%
2026-07-27	12.10	12.37	0.27	2.23%	12.01	12.41	25725	3161	0.42%
2026-07-24	12.39	12.10	-0.41	-3.28%	12.10	12.51	25947	3172	0.42%
2026-07-23	12.30	12.51	0.19	1.54%	12.23	12.51	20686	2564	0.34%
2026-07-22	12.34	12.32	-0.07	-0.56%	12.22	12.47	24343	3001	0.40%
2026-07-21	12.50	12.39	-0.10	-0.80%	12.27	12.68	33397	4139	0.54%
2026-07-20	12.27	12.49	0.14	1.13%	12.20	12.65	36523	4558	0.59%
2026-07-17	12.68	12.35	-0.38	-2.99%	12.26	12.89	38164	4792	0.62%
2026-07-16	12.62	12.73	0.01	0.08%	12.50	12.87	34209	4351	0.56%
2026-07-15	12.50	12.72	0.15	1.19%	12.47	12.88	26793	3405	0.44%
2026-07-14	12.58	12.57	0.04	0.32%	12.42	12.72	22099	2779	0.36%
2026-07-13	12.71	12.53	-0.25	-1.96%	12.48	12.92	19601	2466	0.32%
2026-07-10	12.56	12.78	0.17	1.35%	12.39	12.94	24100	3065	0.39%
2026-07-09	12.74	12.61	-0.22	-1.71%	12.47	12.88	22870	2888	0.37%
2026-07-08	12.94	12.83	-0.14	-1.08%	12.76	13.08	17487	2253	0.28%
2026-07-07	13.21	12.97	-0.34	-2.55%	12.96	13.35	16868	2199	0.27%
2026-07-06	13.25	13.31	-0.23	-1.70%	13.25	13.58	29234	3910	0.47%
2026-07-03	13.00	13.54	0.49	3.75%	13.00	13.98	45681	6212	0.74%
2026-07-02	12.88	13.05	0.03	0.23%	12.85	13.22	20509	2686	0.33%
2026-07-01	12.49	13.02	0.50	3.99%	12.41	13.09	29043	3709	0.47%
2026-06-30	12.85	12.52	-0.28	-2.19%	12.41	12.88	26214	3290	0.43%
2026-06-29	12.70	12.80	-0.04	-0.31%	12.46	13.00	18380	2346	0.30%
2026-06-26	13.24	12.84	-0.53	-3.96%	12.80	13.34	23104	3001	0.38%
2026-06-25	13.63	13.37	-0.26	-1.91%	13.10	13.63	26166	3484	0.42%
2026-06-24	13.99	13.63	-0.37	-2.64%	13.56	14.00	21885	2999	0.36%
2026-06-23	13.96	14.00	-0.04	-0.28%	13.90	14.25	18034	2539	0.29%
2026-06-22	14.08	14.04	0.03	0.21%	13.47	14.08	24439	3359	0.40%
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%