华宝新能 (301327) - 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
2026-04-30	63.38	62.50	-1.35	-2.11%	61.68	63.70	25043	15625	1.44%
2026-04-29	61.51	63.85	1.97	3.18%	61.51	64.28	26108	16470	1.50%
2026-04-28	61.30	61.88	0.20	0.32%	60.70	62.36	28108	17329	1.61%
2026-04-27	62.34	61.68	-2.47	-3.85%	59.48	62.37	48234	29498	2.77%
2026-04-24	64.00	64.15	-0.14	-0.22%	62.54	64.48	30184	19221	1.73%
2026-04-23	64.99	64.29	-0.70	-1.08%	63.16	65.50	36663	23508	2.10%
2026-04-22	66.00	64.99	-0.95	-1.44%	64.50	66.50	33465	21845	1.92%
2026-04-21	66.31	65.94	-0.80	-1.20%	65.08	66.51	28835	18961	1.65%
2026-04-20	64.12	66.74	2.46	3.83%	63.87	67.85	61896	40867	3.55%
2026-04-17	64.07	64.28	-0.33	-0.51%	64.05	65.59	34515	22284	1.98%
2026-04-16	64.35	64.61	0.88	1.38%	64.00	65.32	42073	27250	2.41%
2026-04-15	66.25	63.73	-2.65	-3.99%	63.50	66.25	50043	32223	2.87%
2026-04-14	65.58	66.38	0.23	0.35%	64.03	66.66	60953	39722	3.50%
2026-04-13	65.60	66.15	0.55	0.84%	65.01	66.89	60833	40201	3.49%
2026-04-10	65.21	65.60	1.64	2.56%	64.48	67.14	77096	50725	4.42%
2026-04-09	64.51	63.96	-1.10	-1.69%	63.54	65.47	43912	28259	2.52%
2026-04-08	65.04	65.06	0.26	0.40%	64.51	65.78	60076	39120	3.45%
2026-04-07	63.52	64.80	1.35	2.13%	63.00	66.88	45107	29224	2.59%
2026-04-03	66.60	63.45	-3.06	-4.60%	63.36	67.60	45425	29299	2.60%
2026-04-02	69.01	66.51	-3.26	-4.67%	66.13	69.66	59605	40352	3.42%
2026-04-01	71.97	69.77	-1.63	-2.28%	68.75	72.99	68292	47824	3.92%
2026-03-31	74.22	71.40	-3.42	-4.57%	71.00	75.18	83511	60535	4.79%
2026-03-30	78.93	74.82	-1.46	-1.91%	74.60	82.93	114827	88432	6.58%
2026-03-27	70.30	76.28	4.62	6.45%	70.20	82.66	146349	113041	8.39%
2026-03-26	67.59	71.66	4.03	5.96%	67.00	74.73	124449	89060	7.14%
2026-03-25	68.42	67.63	-1.71	-2.47%	66.80	68.88	85153	57543	4.88%
2026-03-24	71.26	69.34	-1.87	-2.63%	67.28	72.31	91973	63644	5.27%
2026-03-23	67.79	71.21	1.52	2.18%	67.79	73.97	116046	83190	6.65%
2026-03-20	61.45	69.69	8.28	13.48%	61.09	72.00	140919	95527	8.08%
2026-03-19	62.69	61.41	1.79	3.00%	61.00	64.35	52482	32567	3.01%
2026-03-18	60.10	59.62	-0.58	-0.96%	58.79	60.70	26695	15877	3.50%
2026-03-17	61.87	60.20	-1.67	-2.70%	60.01	62.79	32026	19622	4.20%
2026-03-16	62.60	61.87	-0.80	-1.28%	61.60	64.20	44338	27871	5.81%
2026-03-13	64.88	62.67	-2.88	-4.39%	62.31	65.88	55884	35550	7.33%
2026-03-12	63.89	65.55	1.66	2.60%	63.89	66.32	76170	49785	9.99%
2026-03-11	60.20	63.89	4.06	6.79%	59.40	64.38	87462	54852	11.47%
2026-03-10	59.54	59.83	0.03	0.05%	59.07	59.86	30592	18217	4.01%
2026-03-09	58.74	59.80	0.70	1.18%	58.16	60.68	49756	29666	6.52%
2026-03-06	57.41	59.10	1.30	2.25%	57.30	59.86	28449	16756	3.73%
2026-03-05	58.95	57.80	-0.86	-1.47%	57.56	59.48	28710	16697	3.76%
2026-03-04	58.01	58.66	0.04	0.07%	58.01	60.88	38431	22860	5.04%
2026-03-03	56.50	58.62	2.61	4.66%	56.50	61.49	62685	37301	8.22%
2026-03-02	56.73	56.01	-1.31	-2.29%	55.70	57.40	15981	9012	2.09%
2026-02-27	56.95	57.32	0.12	0.21%	56.70	57.37	10661	6082	1.40%
2026-02-26	58.00	57.20	-0.69	-1.19%	56.71	58.17	14836	8467	1.94%
2026-02-25	57.00	57.89	0.89	1.56%	57.00	58.06	14130	8148	1.85%
2026-02-24	57.46	57.00	0.36	0.64%	56.65	57.57	8753	4989	1.15%
2026-02-13	57.30	56.64	-0.78	-1.36%	56.62	57.66	8821	5048	1.16%
2026-02-12	57.27	57.42	0.08	0.14%	56.80	57.64	9030	5177	1.18%
2026-02-11	57.80	57.34	-0.55	-0.95%	57.30	57.98	12217	7032	1.60%
2026-02-10	58.00	57.89	-0.11	-0.19%	57.34	59.95	24017	14058	3.15%
2026-02-09	57.67	58.00	1.10	1.93%	57.01	58.85	16803	9758	2.20%
2026-02-06	56.22	56.90	0.35	0.62%	55.56	57.27	12044	6815	1.58%
2026-02-05	58.04	56.55	-1.81	-3.10%	56.10	58.70	20072	11386	2.63%
2026-02-04	58.87	58.36	-1.22	-2.05%	57.62	59.77	24789	14464	3.25%
2026-02-03	56.67	59.58	3.25	5.77%	56.57	60.06	29664	17347	3.89%
2026-02-02	55.85	56.33	-2.37	-4.04%	55.36	57.43	30063	16920	3.94%
2026-01-30	59.39	58.70	-0.69	-1.16%	57.85	60.08	13718	8075	1.80%
2026-01-29	60.80	59.39	-1.51	-2.48%	59.38	61.20	18964	11412	2.49%
2026-01-28	61.89	60.90	-1.48	-2.37%	60.80	62.30	14415	8824	1.89%
2026-01-27	62.29	62.38	0.09	0.14%	59.65	62.52	24026	14677	3.15%
2026-01-26	64.23	62.29	-1.85	-2.88%	62.10	64.58	30272	19111	3.97%