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
2025-08-01	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%
2025-06-06	13.09	12.90	-0.11	-0.85%	12.89	13.23	56580	7361	0.51%
2025-06-05	12.84	13.01	0.18	1.40%	12.76	13.02	31493	4068	0.28%
2025-06-04	12.71	12.83	0.12	0.94%	12.69	12.86	23966	3069	0.22%
2025-06-03	12.80	12.71	-0.12	-0.94%	12.67	12.81	33817	4301	0.30%
2025-05-30	12.96	12.83	-0.19	-1.46%	12.82	13.00	28284	3639	0.25%
2025-05-29	12.81	13.02	0.22	1.72%	12.80	13.02	33957	4400	0.31%
2025-05-28	12.81	12.80	-0.05	-0.39%	12.75	12.89	20400	2610	0.18%
2025-05-27	12.89	12.85	-0.02	-0.16%	12.75	12.92	21920	2807	0.20%
2025-05-26	12.79	12.87	0.07	0.55%	12.78	12.94	19203	2470	0.17%
2025-05-23	12.91	12.80	-0.12	-0.93%	12.80	13.05	31010	4008	0.28%
2025-05-22	13.31	13.27	-0.09	-0.67%	13.21	13.40	28376	3771	0.26%
2025-05-21	13.43	13.36	-0.07	-0.52%	13.27	13.43	24956	3329	0.22%
2025-05-20	13.35	13.43	0.07	0.52%	13.28	13.47	28978	3879	0.26%
2025-05-19	13.38	13.36	0.05	0.38%	13.17	13.57	35246	4695	0.32%
2025-05-16	13.28	13.31	0.03	0.23%	13.25	13.40	25117	3351	0.23%
2025-05-15	13.57	13.28	-0.25	-1.85%	13.27	13.58	31378	4190	0.28%
2025-05-14	13.55	13.53	-0.02	-0.15%	13.48	13.62	30445	4118	0.27%
2025-05-13	13.77	13.55	-0.04	-0.29%	13.51	13.79	40705	5532	0.37%
2025-05-12	13.43	13.59	0.26	1.95%	13.40	13.65	44457	6027	0.40%
2025-05-09	13.43	13.33	-0.12	-0.89%	13.25	13.43	29037	3868	0.26%
2025-05-08	13.29	13.45	0.11	0.82%	13.25	13.49	35391	4755	0.32%
2025-05-07	13.52	13.34	-0.11	-0.82%	13.29	13.68	57120	7657	0.51%
2025-05-06	13.33	13.45	0.19	1.43%	13.30	13.50	47672	6402	0.43%
2025-04-30	13.14	13.26	0.12	0.91%	13.13	13.35	36546	4848	0.33%
2025-04-29	12.99	13.14	0.14	1.08%	12.96	13.18	30436	3990	0.27%
2025-04-28	13.00	13.00	-0.07	-0.54%	12.88	13.05	30326	3929	0.27%
2025-04-25	13.09	13.07	0.02	0.15%	13.00	13.13	31556	4121	0.28%
2025-04-24	13.21	13.05	-0.17	-1.29%	13.01	13.27	36754	4826	0.33%