浩通科技 (301026) - 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	31.60	32.00	0.88	2.83%	31.21	32.08	70902	22481	6.20%
2026-04-30	31.31	31.12	-0.43	-1.36%	31.02	31.68	63184	19788	5.53%
2026-04-29	31.30	31.55	0.35	1.12%	30.30	31.78	108330	33768	9.48%
2026-04-28	30.61	31.20	0.37	1.20%	30.45	31.58	57896	18013	5.06%
2026-04-27	30.35	30.83	1.06	3.56%	30.10	31.18	51656	15898	4.52%
2026-04-24	29.94	29.77	-0.17	-0.57%	29.26	30.00	25678	7614	2.25%
2026-04-23	30.72	29.94	-1.09	-3.51%	29.81	31.22	38416	11601	3.36%
2026-04-22	30.40	31.03	0.53	1.74%	30.10	31.50	48052	14845	4.20%
2026-04-21	30.30	30.50	0.12	0.39%	30.15	30.69	27379	8331	2.40%
2026-04-20	30.11	30.38	0.03	0.10%	30.05	30.63	30757	9338	2.69%
2026-04-17	29.79	30.35	0.35	1.17%	29.50	30.71	40072	12123	3.51%
2026-04-16	29.05	30.00	0.95	3.27%	28.98	30.28	39213	11632	3.43%
2026-04-15	29.74	29.05	-0.27	-0.92%	28.98	29.85	27433	8062	2.40%
2026-04-14	29.52	29.32	0.05	0.17%	28.99	29.67	24745	7232	2.16%
2026-04-13	28.96	29.27	0.09	0.31%	28.90	29.36	21862	6368	1.91%
2026-04-10	28.98	29.18	0.37	1.28%	28.78	29.55	31087	9096	2.72%
2026-04-09	28.71	28.81	-0.46	-1.57%	28.43	28.98	26655	7669	2.33%
2026-04-08	29.00	29.27	1.53	5.52%	28.56	29.34	44113	12776	3.86%
2026-04-07	27.42	27.74	0.56	2.06%	27.15	27.83	17034	4697	1.49%
2026-04-03	27.85	27.18	-0.47	-1.70%	26.97	27.94	21953	5990	1.92%
2026-04-02	27.91	27.65	-0.46	-1.64%	27.41	28.09	23903	6630	2.09%
2026-04-01	28.38	28.11	0.41	1.48%	27.85	28.49	23764	6672	2.08%
2026-03-31	28.06	27.70	-0.31	-1.11%	27.64	28.37	27634	7728	2.42%
2026-03-30	27.68	28.01	0.20	0.72%	27.00	28.10	33349	9265	2.92%
2026-03-27	26.91	27.81	0.51	1.87%	26.75	27.95	31951	8824	2.80%
2026-03-26	27.99	27.30	-0.70	-2.50%	27.21	28.01	32561	8972	2.85%
2026-03-25	28.28	28.00	0.39	1.41%	27.86	28.68	50738	14255	4.44%
2026-03-24	26.21	27.61	2.11	8.27%	25.95	27.73	77297	20674	6.76%
2026-03-23	26.60	25.50	-1.84	-6.73%	25.30	26.98	65008	16923	5.69%
2026-03-20	28.50	27.34	-0.88	-3.12%	27.34	28.83	41343	11582	3.62%
2026-03-19	28.98	28.22	-1.42	-4.79%	28.14	29.10	47053	13432	4.12%
2026-03-18	29.42	29.64	0.29	0.99%	28.93	29.68	35147	10299	3.07%
2026-03-17	29.93	29.35	-0.50	-1.68%	29.30	30.32	40443	12059	3.54%
2026-03-16	30.20	29.85	-0.60	-1.97%	29.17	30.36	58051	17248	5.08%
2026-03-13	30.80	30.45	-0.47	-1.52%	30.38	31.70	48647	15050	4.26%
2026-03-12	31.63	30.92	-0.84	-2.64%	30.75	31.74	47980	14967	4.20%
2026-03-11	32.54	31.76	-0.70	-2.16%	31.59	32.86	57251	18333	5.01%
2026-03-10	32.56	32.46	0.36	1.12%	32.30	32.87	47603	15491	4.16%
2026-03-09	31.81	32.10	-0.68	-2.07%	30.85	32.38	77017	24302	6.74%
2026-03-06	32.81	32.78	-0.52	-1.56%	32.30	33.20	59869	19658	5.24%
2026-03-05	34.00	33.30	-0.23	-0.69%	33.00	34.65	74236	25008	6.49%
2026-03-04	33.64	33.53	-0.45	-1.32%	32.73	34.76	100779	34003	8.82%
2026-03-03	35.35	33.98	-2.30	-6.34%	33.90	35.65	117036	40589	10.24%
2026-03-02	37.80	36.28	-0.53	-1.44%	35.00	37.81	175915	63174	15.39%
2026-02-27	34.32	36.81	2.19	6.33%	34.29	37.14	159638	57758	13.97%
2026-02-26	34.80	34.62	-0.33	-0.94%	34.45	35.33	85647	29770	7.49%
2026-02-25	34.12	34.95	1.15	3.40%	33.74	35.48	117451	40924	10.27%
2026-02-24	33.56	33.80	1.38	4.26%	33.17	34.45	94613	31993	8.28%
2026-02-13	33.24	32.42	-1.25	-3.71%	32.41	33.55	83358	27370	7.29%
2026-02-12	33.20	33.67	-0.30	-0.88%	32.80	34.75	140215	47659	12.27%
2026-02-11	31.10	33.97	2.94	9.47%	30.85	35.48	211966	72653	18.54%
2026-02-10	31.62	31.03	-0.64	-2.02%	30.91	31.75	43975	13746	3.85%
2026-02-09	31.65	31.67	0.72	2.33%	31.33	31.99	52314	16577	4.58%
2026-02-06	30.01	30.95	0.09	0.29%	29.68	31.50	60755	18749	5.31%
2026-02-05	31.21	30.86	-1.17	-3.65%	30.34	31.45	80285	24738	7.02%
2026-02-04	32.89	32.03	-0.19	-0.59%	31.41	32.99	72201	23104	6.32%
2026-02-03	32.00	32.22	1.07	3.43%	31.00	32.39	99287	31662	8.69%
2026-02-02	32.27	31.15	-2.50	-7.43%	31.10	32.88	142481	45535	12.46%
2026-01-30	34.65	33.65	-4.25	-11.21%	32.31	34.84	213318	71438	18.66%
2026-01-29	39.01	37.90	-1.50	-3.81%	36.90	41.92	285486	110709	24.97%
2026-01-28	34.45	39.40	5.44	16.02%	33.84	40.00	301227	111934	26.35%
2026-01-27	33.74	33.96	-1.75	-4.90%	33.20	34.76	165307	55913	14.46%