大豪科技 (603025) - 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
2025-09-16	16.92	17.00	0.08	0.47%	16.87	17.15	119463	20282	1.08%
2025-09-15	16.48	16.92	0.44	2.67%	16.30	17.20	193928	32753	1.75%
2025-09-12	16.50	16.48	-0.17	-1.02%	16.41	16.72	89979	14908	0.81%
2025-09-11	15.90	16.65	0.68	4.26%	15.83	16.68	148405	24378	1.34%
2025-09-10	15.95	15.97	0.01	0.06%	15.92	16.38	75238	12090	0.68%
2025-09-09	16.28	15.96	-0.36	-2.21%	15.87	16.28	69531	11139	0.63%
2025-09-08	15.90	16.32	0.30	1.87%	15.83	16.45	115638	18618	1.04%
2025-09-05	15.86	16.02	0.24	1.52%	15.74	16.08	81647	12994	0.74%
2025-09-04	16.19	15.78	-0.37	-2.29%	15.46	16.40	122791	19598	1.11%
2025-09-03	16.35	16.15	-0.23	-1.40%	16.06	16.43	80262	13004	0.72%
2025-09-02	16.66	16.38	-0.36	-2.15%	16.19	16.88	137263	22652	1.24%
2025-09-01	16.72	16.74	-0.15	-0.89%	16.52	16.94	132523	22128	1.19%
2025-08-29	16.81	16.89	0.12	0.72%	16.50	17.05	188752	31700	1.70%
2025-08-28	16.56	16.77	0.14	0.84%	16.22	16.85	170404	28198	1.54%
2025-08-27	16.71	16.63	-0.06	-0.36%	16.54	17.22	226977	38281	2.05%
2025-08-26	16.52	16.69	0.01	0.06%	16.37	16.93	191051	31820	1.72%
2025-08-25	16.48	16.68	0.29	1.77%	16.46	16.90	239963	39938	2.16%
2025-08-22	16.09	16.39	0.31	1.93%	16.04	16.52	208191	33927	1.88%
2025-08-21	16.29	16.08	-0.40	-2.43%	15.94	16.60	255002	41298	2.30%
2025-08-20	16.70	16.48	-0.31	-1.85%	16.12	17.48	357334	59509	3.22%
2025-08-19	17.76	16.79	-0.41	-2.38%	16.67	17.76	550046	93561	4.96%
2025-08-18	17.17	17.20	1.56	9.97%	16.38	17.20	388110	65557	3.50%
2025-08-15	15.00	15.64	1.42	9.99%	14.97	15.64	168550	26221	1.52%
2025-08-14	14.50	14.22	-0.13	-0.91%	14.12	14.51	73392	10513	0.66%
2025-08-13	14.28	14.35	0.10	0.70%	14.21	14.41	52567	7522	0.47%
2025-08-12	14.22	14.25	0.03	0.21%	14.07	14.25	40466	5733	0.36%
2025-08-11	14.19	14.22	0.08	0.57%	14.13	14.24	45740	6486	0.41%
2025-08-08	14.08	14.14	0.07	0.50%	13.99	14.16	35558	5003	0.32%
2025-08-07	14.32	14.07	-0.22	-1.54%	14.05	14.33	44863	6344	0.40%
2025-08-06	14.16	14.29	0.17	1.20%	14.06	14.43	79573	11336	0.72%
2025-08-05	13.92	14.12	0.17	1.22%	13.87	14.12	54224	7619	0.49%
2025-08-04	13.78	13.95	0.12	0.87%	13.73	13.95	29330	4072	0.26%
2025-08-01	13.78	13.83	0.05	0.36%	13.67	13.86	36198	4985	0.33%
2025-07-31	13.85	13.78	-0.09	-0.65%	13.63	13.96	53730	7420	0.48%
2025-07-30	13.92	13.87	-0.05	-0.36%	13.79	14.05	45717	6362	0.41%
2025-07-29	13.91	13.92	-0.05	-0.36%	13.73	14.00	45905	6358	0.41%
2025-07-28	14.08	13.97	-0.04	-0.29%	13.89	14.08	42410	5931	0.38%
2025-07-25	13.91	14.01	0.06	0.43%	13.88	14.03	32715	4567	0.29%
2025-07-24	13.90	13.95	0.05	0.36%	13.86	13.98	41297	5752	0.37%
2025-07-23	14.06	13.90	-0.13	-0.93%	13.89	14.08	45263	6329	0.41%
2025-07-22	14.05	14.03	-0.01	-0.07%	13.92	14.06	43831	6136	0.40%
2025-07-21	14.00	14.04	0.09	0.65%	13.90	14.06	41506	5808	0.37%
2025-07-18	13.97	13.95	0.00	0.00%	13.86	14.03	28114	3915	0.25%
2025-07-17	13.72	13.95	0.18	1.31%	13.72	13.96	38475	5338	0.35%
2025-07-16	13.85	13.77	-0.06	-0.43%	13.73	13.92	39700	5488	0.36%
2025-07-15	13.88	13.83	-0.05	-0.36%	13.71	13.93	39012	5391	0.35%
2025-07-14	13.90	13.88	0.03	0.22%	13.83	13.99	31286	4351	0.28%
2025-07-11	13.96	13.85	-0.11	-0.79%	13.84	13.97	56639	7869	0.51%
2025-07-10	13.84	13.96	0.05	0.36%	13.84	14.40	61602	8664	0.56%
2025-07-09	13.79	13.91	0.07	0.51%	13.79	14.25	81779	11458	0.74%
2025-07-08	13.56	13.84	0.24	1.76%	13.55	14.00	63241	8757	0.57%
2025-07-07	13.60	13.60	0.03	0.22%	13.45	13.62	25381	3433	0.23%
2025-07-04	13.60	13.57	-0.07	-0.51%	13.52	13.70	35464	4823	0.32%
2025-07-03	13.65	13.64	-0.03	-0.22%	13.57	13.78	33039	4511	0.30%
2025-07-02	13.84	13.67	-0.17	-1.23%	13.61	13.84	45618	6241	0.41%
2025-07-01	13.92	13.84	-0.18	-1.28%	13.74	14.12	70102	9728	0.63%
2025-06-30	13.58	14.02	0.49	3.62%	13.50	14.04	111955	15466	1.01%
2025-06-27	13.42	13.53	0.11	0.82%	13.38	13.61	56999	7698	0.51%
2025-06-26	13.40	13.42	0.02	0.15%	13.35	13.51	53080	7131	0.48%
2025-06-25	13.40	13.40	0.10	0.75%	13.33	13.53	80060	10727	0.72%
2025-06-24	12.83	13.30	0.53	4.15%	12.79	13.40	114229	15048	1.03%
2025-06-23	12.54	12.77	0.16	1.27%	12.50	12.82	27438	3487	0.25%
2025-06-20	12.53	12.61	0.05	0.40%	12.53	12.74	21093	2666	0.19%
2025-06-19	12.70	12.56	-0.15	-1.18%	12.53	12.74	23947	3021	0.22%
2025-06-18	12.73	12.71	-0.03	-0.24%	12.62	12.79	25978	3295	0.23%
2025-06-17	12.80	12.74	-0.06	-0.47%	12.70	12.84	29941	3818	0.27%
2025-06-16	12.83	12.80	-0.08	-0.62%	12.78	12.90	31667	4057	0.29%
2025-06-13	12.97	12.88	-0.12	-0.92%	12.84	13.09	39951	5169	0.36%
2025-06-12	12.83	13.00	0.17	1.33%	12.76	13.05	46666	6057	0.42%
2025-06-11	12.76	12.83	0.09	0.71%	12.73	12.89	28001	3596	0.25%
2025-06-10	12.93	12.74	-0.17	-1.32%	12.66	12.93	36818	4700	0.33%
2025-06-09	12.86	12.91	0.01	0.08%	12.83	13.00	37270	4806	0.34%