申昊科技 (300853) - 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
2026-08-05	24.66	26.36	1.48	5.95%	24.60	26.40	64837	16741	6.59%
2026-08-04	23.74	24.88	1.55	6.64%	23.25	25.27	73957	18135	7.52%
2026-08-03	21.99	23.33	1.31	5.95%	21.40	23.57	86859	19874	8.83%
2026-07-31	20.00	22.02	2.69	13.92%	19.99	22.43	96007	20940	9.77%
2026-07-30	20.24	19.33	-1.15	-5.62%	19.20	20.52	41891	8247	4.26%
2026-07-29	20.82	20.48	-0.42	-2.01%	19.90	20.95	50245	10201	5.11%
2026-07-28	21.91	20.90	-0.78	-3.60%	20.70	22.25	40860	8755	4.16%
2026-07-27	20.72	21.68	0.68	3.24%	20.67	21.70	42906	9092	4.36%
2026-07-24	21.25	21.00	-0.65	-3.00%	20.57	21.48	36140	7598	3.68%
2026-07-23	21.20	21.65	0.44	2.07%	21.02	21.80	54409	11617	5.53%
2026-07-22	21.74	21.21	-0.74	-3.37%	21.00	22.58	59849	12939	6.09%
2026-07-21	21.50	21.95	1.04	4.97%	18.65	21.99	84238	17384	8.57%
2026-07-20	23.28	20.91	-1.96	-8.57%	20.48	23.51	65810	14411	6.69%
2026-07-17	24.50	22.87	-1.86	-7.52%	22.79	24.82	58556	13859	5.96%
2026-07-16	25.27	24.73	-0.68	-2.68%	24.58	25.80	49521	12401	5.04%
2026-07-15	25.91	25.41	-0.29	-1.13%	24.91	26.34	48255	12322	4.91%
2026-07-14	24.96	25.70	0.62	2.47%	24.61	26.64	69228	17762	7.04%
2026-07-13	27.37	25.08	-2.79	-10.01%	24.89	27.57	77201	20082	7.85%
2026-07-10	27.68	27.87	-0.06	-0.21%	27.45	28.84	54751	15471	5.57%
2026-07-09	27.99	27.93	0.73	2.68%	27.30	29.60	67437	19097	6.86%
2026-07-08	28.67	27.20	-1.78	-6.14%	27.00	28.99	63682	17616	6.48%
2026-07-07	30.56	28.98	-1.16	-3.85%	28.72	31.05	86108	25427	8.76%
2026-07-06	37.70	30.14	-4.96	-14.13%	29.92	38.00	182650	60487	18.58%
2026-07-03	33.98	35.10	2.89	8.97%	32.73	36.88	166001	57710	16.88%
2026-07-02	33.48	32.21	-1.70	-5.01%	31.06	34.38	158258	51390	16.10%
2026-07-01	31.07	33.91	3.02	9.78%	30.80	37.07	201177	70534	20.46%
2026-06-30	30.00	30.89	0.49	1.61%	29.60	31.05	44476	13469	4.52%
2026-06-29	30.47	30.40	-0.26	-0.85%	28.56	31.20	73452	21875	7.47%
2026-06-26	32.49	30.66	-1.92	-5.89%	30.55	33.09	67173	21140	6.83%
2026-06-25	32.50	32.58	-0.27	-0.82%	31.15	33.81	77028	24939	7.83%
2026-06-24	32.53	32.85	-0.40	-1.20%	31.92	34.80	83891	27605	8.53%
2026-06-23	31.89	33.25	0.89	2.75%	31.76	34.18	117863	39236	11.99%
2026-06-22	29.70	32.36	2.17	7.19%	29.59	32.50	158093	49212	16.08%
2026-06-18	29.27	30.19	0.88	3.00%	28.50	31.68	138292	41892	14.07%
2026-06-17	29.49	29.31	-1.16	-3.81%	29.01	30.98	117800	34943	11.98%
2026-06-16	31.18	30.47	-2.01	-6.19%	29.01	31.83	172992	52503	17.60%
2026-06-15	40.37	32.48	-5.61	-14.73%	31.61	40.85	254125	84786	25.85%
2026-06-12	36.11	38.09	2.25	6.28%	35.80	38.87	95920	36243	9.76%
2026-06-11	36.30	35.84	-0.51	-1.40%	33.60	36.31	58699	20559	5.97%
2026-06-10	37.56	36.35	-1.22	-3.25%	35.65	37.58	53931	19673	5.49%
2026-06-09	35.41	37.57	2.48	7.07%	34.88	38.81	92893	34461	9.45%
2026-06-08	37.76	35.09	-3.74	-9.63%	34.15	37.76	104502	37373	10.63%
2026-06-05	37.45	38.83	1.21	3.22%	36.76	39.40	75038	28752	7.63%
2026-06-04	36.63	37.62	0.62	1.68%	36.03	38.05	71944	26734	7.32%
2026-06-03	38.35	37.00	-1.61	-4.17%	36.30	38.60	85475	31931	8.69%
2026-06-02	38.10	38.61	0.51	1.34%	36.95	38.82	93573	35642	9.52%
2026-06-01	37.80	38.10	0.22	0.58%	36.00	39.50	87916	33545	8.94%
2026-05-29	37.81	37.88	-0.05	-0.13%	37.40	39.44	106600	40681	10.84%
2026-05-28	36.32	37.93	0.94	2.54%	36.26	38.17	103103	38472	10.49%
2026-05-27	36.93	36.99	-0.75	-1.99%	35.66	37.80	124357	45664	12.65%
2026-05-26	35.79	37.74	2.30	6.49%	34.38	37.80	137353	50284	13.97%
2026-05-25	33.40	35.44	2.04	6.11%	32.23	36.74	165102	58375	16.79%
2026-05-22	34.93	33.40	-1.67	-4.76%	32.98	35.00	118097	39700	12.01%
2026-05-21	35.14	35.07	-0.58	-1.63%	34.48	36.81	110995	39496	11.29%
2026-05-20	31.98	35.65	3.71	11.62%	31.92	36.87	166788	58084	16.96%
2026-05-19	33.93	31.94	-1.73	-5.14%	31.53	34.12	95639	31001	9.73%
2026-05-18	32.72	33.67	0.91	2.78%	32.32	34.30	96751	32449	9.84%
2026-05-15	34.06	32.76	-1.29	-3.79%	32.52	34.07	89687	29777	9.12%
2026-05-14	35.64	34.05	-0.88	-2.52%	33.94	35.80	64302	22550	6.54%
2026-05-13	35.07	34.93	0.20	0.58%	33.71	35.50	61537	21450	6.26%
2026-05-12	34.79	34.73	-0.16	-0.46%	34.08	35.50	49142	17056	5.00%
2026-05-11	34.30	34.89	0.96	2.83%	33.90	35.68	79587	27583	8.10%
2026-05-08	33.82	33.93	-0.01	-0.03%	32.94	34.64	71826	24359	7.31%
2026-05-07	33.41	33.94	0.98	2.97%	32.64	34.38	90462	30463	9.20%
2026-05-06	30.89	32.96	3.08	10.31%	30.80	33.90	128741	42481	13.09%
2026-04-30	30.92	29.88	-0.74	-2.42%	29.80	31.33	84326	25561	8.58%
2026-04-29	32.02	30.62	-0.88	-2.79%	30.34	32.68	133827	41842	13.61%
2026-04-28	30.73	31.50	1.25	4.13%	29.94	32.49	168420	53211	17.13%
2026-04-27	26.61	30.25	4.16	15.94%	26.30	30.75	184687	54597	18.79%