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
2025-12-16	19.17	18.96	0.09	0.48%	18.76	19.32	46541	8860	0.76%
2025-12-15	18.63	18.87	0.11	0.59%	18.48	18.95	44003	8240	0.71%
2025-12-12	17.69	18.76	1.03	5.81%	17.69	19.08	66843	12477	1.09%
2025-12-11	18.26	17.73	-0.53	-2.90%	17.66	18.27	22629	4037	0.37%
2025-12-10	18.01	18.26	0.15	0.83%	17.85	18.32	19867	3604	0.32%
2025-12-09	18.17	18.11	-0.08	-0.44%	17.88	18.19	22707	4093	0.37%
2025-12-08	18.45	18.19	-0.17	-0.93%	18.06	18.45	46679	8499	0.76%
2025-12-05	17.25	18.36	1.04	6.00%	17.25	19.30	79919	14742	1.30%
2025-12-04	17.52	17.32	-0.20	-1.14%	17.19	17.52	13707	2375	0.22%
2025-12-03	17.53	17.52	0.01	0.06%	17.43	17.78	18715	3287	0.30%
2025-12-02	17.39	17.51	0.04	0.23%	17.27	17.63	20892	3656	0.34%
2025-12-01	17.48	17.47	-0.01	-0.06%	17.40	17.62	12862	2252	0.21%
2025-11-28	17.30	17.48	0.18	1.04%	17.24	17.48	8907	1548	0.14%
2025-11-27	17.26	17.30	0.06	0.35%	17.23	17.56	9904	1722	0.16%
2025-11-26	17.49	17.24	-0.27	-1.54%	17.24	17.60	11982	2084	0.19%
2025-11-25	17.55	17.51	0.02	0.11%	17.41	17.76	12637	2224	0.21%
2025-11-24	17.27	17.49	0.33	1.92%	17.13	17.62	25841	4512	0.42%
2025-11-21	17.90	17.16	-0.79	-4.40%	17.09	17.96	28183	4902	0.46%
2025-11-20	18.32	17.95	-0.32	-1.75%	17.91	18.38	13473	2434	0.22%
2025-11-19	18.42	18.27	-0.07	-0.38%	18.15	18.48	15069	2753	0.24%
2025-11-18	18.54	18.34	-0.21	-1.13%	18.25	18.60	12117	2228	0.20%
2025-11-17	18.58	18.55	0.02	0.11%	18.33	18.65	17640	3258	0.29%
2025-11-14	18.61	18.53	-0.08	-0.43%	18.51	18.77	18462	3443	0.30%
2025-11-13	18.55	18.61	0.11	0.59%	18.37	18.83	26895	5013	0.44%
2025-11-12	18.42	18.55	0.08	0.43%	18.27	18.61	17665	3259	0.29%
2025-11-11	18.32	18.47	0.14	0.76%	18.13	18.55	15855	2913	0.26%
2025-11-10	18.21	18.33	0.12	0.66%	18.11	18.44	20947	3835	0.34%
2025-11-07	17.90	18.21	0.24	1.34%	17.90	18.34	19236	3496	0.31%
2025-11-06	18.20	17.97	-0.17	-0.94%	17.97	18.26	16795	3039	0.27%
2025-11-05	18.15	18.14	-0.14	-0.77%	18.09	18.40	17515	3194	0.28%
2025-11-04	18.12	18.28	0.09	0.49%	18.12	18.32	15421	2810	0.25%
2025-11-03	18.18	18.19	0.20	1.11%	17.89	18.22	10203	1845	0.17%
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%