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
2026-06-17	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%
2026-04-24	25.81	26.09	0.24	0.93%	25.50	26.35	57889	14990	5.89%
2026-04-23	26.35	25.85	-0.48	-1.82%	25.41	26.36	62531	16165	6.36%
2026-04-22	25.09	26.33	1.24	4.94%	25.00	26.57	78088	20384	7.94%
2026-04-21	25.21	25.09	-0.13	-0.52%	24.68	25.40	73626	18502	7.49%
2026-04-20	24.35	25.22	0.75	3.06%	24.03	25.33	80848	20064	8.22%
2026-04-17	23.65	24.47	0.92	3.91%	22.81	24.54	125615	29874	12.78%
2026-04-16	21.06	23.55	2.50	11.88%	20.82	23.64	123336	28161	12.55%
2026-04-15	21.07	21.05	-0.01	-0.05%	21.05	21.61	35418	7530	3.60%
2026-04-14	20.46	21.06	0.70	3.44%	20.14	21.08	34680	7138	3.53%
2026-04-13	20.05	20.36	0.05	0.25%	19.91	20.96	48385	9893	4.92%
2026-04-10	18.70	20.31	1.61	8.61%	18.70	20.46	56971	11350	5.79%
2026-04-09	18.99	18.70	-0.40	-2.09%	18.54	18.99	24888	4649	2.53%
2026-04-08	18.68	19.10	0.96	5.29%	18.48	19.15	27633	5227	2.81%
2026-04-07	17.70	18.14	0.47	2.66%	17.60	18.28	23054	4166	2.34%
2026-04-03	18.32	17.67	-0.49	-2.70%	17.50	18.32	22384	3978	2.28%
2026-04-02	18.87	18.16	-0.72	-3.81%	17.83	18.87	30262	5542	2.74%
2026-04-01	19.18	18.88	0.19	1.02%	18.58	19.24	23123	4347	2.10%
2026-03-31	19.09	18.69	-0.41	-2.15%	18.63	19.28	19754	3745	1.79%
2026-03-30	18.89	19.10	0.04	0.21%	18.71	19.15	16867	3196	1.53%
2026-03-27	18.50	19.06	0.23	1.22%	18.50	19.27	17775	3373	1.61%
2026-03-26	19.20	18.83	-0.39	-2.03%	18.66	19.45	21275	4033	1.93%
2026-03-25	19.31	19.22	-0.06	-0.31%	19.13	19.59	25862	5005	2.35%
2026-03-24	18.88	19.28	0.78	4.22%	18.47	19.44	33564	6336	3.04%
2026-03-23	19.50	18.50	-1.31	-6.61%	18.30	19.78	44535	8484	4.04%
2026-03-20	20.68	19.81	-0.86	-4.16%	19.80	20.88	28605	5782	2.59%
2026-03-19	21.23	20.67	-0.78	-3.64%	20.59	21.23	24547	5114	2.23%
2026-03-18	20.95	21.45	0.49	2.34%	20.81	21.48	22548	4764	2.05%
2026-03-17	22.10	20.96	-1.06	-4.81%	20.90	22.16	27960	5985	2.54%
2026-03-16	22.04	22.02	0.36	1.66%	21.64	22.09	25115	5498	2.28%
2026-03-13	22.08	21.66	-0.58	-2.61%	21.63	22.38	24469	5381	2.22%
2026-03-12	22.90	22.24	-0.62	-2.71%	22.14	22.96	26580	5967	2.41%
2026-03-11	23.01	22.86	-0.20	-0.87%	22.72	23.37	33372	7671	3.03%
2026-03-10	22.81	23.06	0.43	1.90%	22.66	23.12	32165	7390	2.92%
2026-03-09	22.16	22.63	-0.06	-0.26%	22.06	22.82	32126	7218	2.91%