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
2025-04-03	30.30	30.85	0.30	0.98%	30.30	31.20	27039	8301	3.70%
2025-04-02	30.70	30.55	-0.24	-0.78%	30.35	30.79	14225	4345	1.95%
2025-04-01	29.96	30.79	1.04	3.50%	29.71	31.10	43913	13423	6.01%
2025-03-31	29.29	29.75	0.04	0.13%	28.90	29.75	16011	4689	2.19%
2025-03-28	30.05	29.71	-0.01	-0.03%	29.39	30.46	18704	5567	2.56%
2025-03-27	30.03	29.72	-0.68	-2.24%	29.50	30.49	19298	5760	2.64%
2025-03-26	30.27	30.40	0.21	0.70%	30.26	31.23	30499	9383	4.18%
2025-03-25	29.39	30.19	0.49	1.65%	29.36	30.36	23481	7031	3.21%
2025-03-24	29.55	29.70	-0.07	-0.24%	28.82	30.17	19224	5675	2.63%
2025-03-21	29.88	29.77	-0.45	-1.49%	29.51	30.25	17657	5266	2.42%
2025-03-20	30.85	30.22	-0.48	-1.56%	30.13	30.88	24228	7358	3.32%
2025-03-19	30.45	30.70	0.15	0.49%	30.28	31.45	30955	9510	4.24%
2025-03-18	30.25	30.55	0.39	1.29%	29.97	30.89	29912	9112	4.10%
2025-03-17	30.00	30.16	-0.69	-2.24%	29.67	30.47	34346	10326	4.70%
2025-03-14	31.20	30.85	0.68	2.25%	30.41	32.00	51318	15947	7.03%
2025-03-13	30.57	30.17	-0.14	-0.46%	29.66	30.70	22839	6850	3.13%
2025-03-12	30.85	30.31	-0.53	-1.72%	30.22	30.95	29813	9081	4.08%
2025-03-11	29.42	30.84	0.84	2.80%	29.25	31.25	44426	13511	6.08%
2025-03-10	29.62	30.00	0.33	1.11%	29.50	30.40	33721	10094	4.62%
2025-03-07	28.57	29.67	0.95	3.31%	28.57	30.90	52371	15683	7.17%
2025-03-06	28.33	28.72	0.30	1.06%	28.33	28.80	14908	4269	2.04%
2025-03-05	28.73	28.42	-0.22	-0.77%	27.95	28.74	10601	2991	1.45%
2025-03-04	28.20	28.64	0.10	0.35%	28.20	28.64	9996	2845	1.37%
2025-03-03	27.96	28.54	0.82	2.96%	27.74	28.88	15936	4549	2.18%
2025-02-28	28.41	27.72	-0.83	-2.91%	27.67	28.60	11284	3160	1.54%
2025-02-27	28.53	28.55	0.02	0.07%	27.91	28.85	14150	4017	1.94%
2025-02-26	28.28	28.53	0.28	0.99%	28.28	28.63	11734	3343	1.61%
2025-02-25	28.33	28.25	-0.21	-0.74%	28.11	28.56	10118	2868	1.39%
2025-02-24	28.65	28.46	0.01	0.04%	28.28	28.91	14563	4159	1.99%
2025-02-21	28.35	28.45	0.00	0.00%	28.01	28.59	12141	3450	1.66%
2025-02-20	28.11	28.45	0.39	1.39%	27.90	28.45	11324	3198	1.55%
2025-02-19	27.50	28.06	0.60	2.18%	27.50	28.16	8716	2429	1.19%
2025-02-18	28.20	27.46	-0.78	-2.76%	27.42	28.38	12870	3588	1.76%
2025-02-17	27.95	28.24	0.06	0.21%	27.73	28.26	9443	2648	1.29%
2025-02-14	28.04	28.18	0.16	0.57%	28.03	28.33	8641	2434	1.18%
2025-02-13	28.78	28.02	-0.81	-2.81%	28.01	28.87	14066	3989	1.93%
2025-02-12	28.89	28.83	-0.37	-1.27%	28.30	28.90	23323	6661	3.19%
2025-02-11	28.11	29.20	1.18	4.21%	27.78	29.92	33604	9735	4.60%
2025-02-10	27.95	28.02	0.09	0.32%	27.75	28.08	9382	2621	1.28%
2025-02-07	28.00	27.93	-0.07	-0.25%	27.52	28.17	12905	3604	1.77%
2025-02-06	27.46	28.00	0.52	1.89%	27.36	28.01	11631	3228	1.59%
2025-02-05	27.40	27.48	0.35	1.29%	27.26	27.65	7288	2000	1.00%
2025-01-27	27.26	27.13	-0.13	-0.48%	27.01	27.66	6658	1817	0.91%
2025-01-24	27.06	27.26	0.21	0.78%	26.70	27.29	5515	1487	0.76%
2025-01-23	27.06	27.05	0.08	0.30%	27.02	27.57	7809	2129	1.07%
2025-01-22	27.23	26.97	-0.26	-0.95%	26.89	27.23	4536	1226	0.62%
2025-01-21	27.36	27.23	-0.10	-0.37%	26.81	27.45	5370	1454	0.74%
2025-01-20	27.40	27.33	0.08	0.29%	27.05	27.42	6117	1667	0.84%
2025-01-17	27.24	27.25	-0.01	-0.04%	26.92	27.30	5461	1481	0.75%
2025-01-16	27.15	27.26	0.37	1.38%	26.91	27.29	9124	2474	1.25%
2025-01-15	26.99	26.89	-0.16	-0.59%	26.72	27.23	6121	1646	0.84%
2025-01-14	26.25	27.05	0.91	3.48%	26.01	27.05	10679	2858	1.46%
2025-01-13	25.98	26.14	0.11	0.42%	25.33	26.35	5986	1553	0.82%
2025-01-10	26.59	26.03	-0.56	-2.11%	26.02	26.96	7261	1917	0.99%
2025-01-09	26.33	26.59	0.26	0.99%	26.12	26.67	5301	1406	0.73%
2025-01-08	26.90	26.33	-0.45	-1.68%	25.63	26.98	9059	2379	1.24%
2025-01-07	26.08	26.78	0.70	2.68%	25.95	26.78	8233	2175	1.13%
2025-01-06	25.85	26.08	0.17	0.66%	25.12	26.56	9235	2399	1.26%
2025-01-03	27.03	25.91	-0.86	-3.21%	25.90	27.13	12228	3238	1.67%
2025-01-02	27.40	26.77	-0.63	-2.30%	26.52	27.96	11521	3131	1.58%
2024-12-31	28.04	27.40	-0.71	-2.53%	27.21	28.31	12931	3566	1.77%
2024-12-30	27.91	28.11	-0.08	-0.28%	27.37	28.44	10782	3023	1.48%
2024-12-27	28.10	28.19	0.11	0.39%	28.08	28.71	11907	3381	1.63%
2024-12-26	27.92	28.08	0.17	0.61%	27.82	28.34	13844	3895	1.90%