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
2026-06-26	13.93	13.39	-0.60	-4.29%	13.35	13.99	91125	12420	0.82%
2026-06-25	14.31	13.99	-0.41	-2.85%	13.88	14.43	95437	13426	0.86%
2026-06-24	14.46	14.40	0.08	0.56%	14.28	14.65	94706	13675	0.85%
2026-06-23	14.52	14.32	-0.21	-1.45%	14.23	14.73	87878	12697	0.79%
2026-06-22	14.90	14.53	-0.40	-2.68%	14.12	15.18	121027	17454	1.09%
2026-06-18	14.87	14.93	0.01	0.07%	14.70	15.10	82638	12346	0.75%
2026-06-17	14.93	14.92	-0.02	-0.13%	14.78	15.22	106301	15941	0.96%
2026-06-16	14.68	14.94	0.42	2.89%	14.55	15.14	116025	17310	1.05%
2026-06-15	13.90	14.52	0.68	4.91%	13.90	14.53	99280	14182	0.90%
2026-06-12	13.97	13.84	0.03	0.22%	13.76	14.18	83581	11647	0.75%
2026-06-11	13.95	13.81	-0.42	-2.95%	13.74	14.14	74088	10299	0.67%
2026-06-10	14.58	14.23	-0.52	-3.53%	14.03	14.65	92440	13204	0.83%
2026-06-09	14.98	14.75	0.22	1.51%	14.60	15.15	92942	13758	0.84%
2026-06-08	14.86	14.53	-0.72	-4.72%	14.40	15.06	98203	14456	0.89%
2026-06-05	15.02	15.25	0.13	0.86%	14.47	15.66	113904	17112	1.03%
2026-06-04	15.38	15.12	-0.40	-2.58%	15.02	15.66	91233	13941	0.82%
2026-06-03	15.81	15.52	-0.42	-2.63%	15.48	16.06	96242	15178	0.87%
2026-06-02	15.81	15.94	0.13	0.82%	15.71	16.45	129465	20736	1.17%
2026-06-01	15.57	15.81	0.34	2.20%	15.53	16.10	123337	19488	1.11%
2026-05-29	15.96	15.47	-0.33	-2.09%	15.46	16.19	136770	21556	1.23%
2026-05-28	15.44	15.80	-0.36	-2.23%	14.93	15.89	197419	30712	1.78%
2026-05-27	16.41	16.16	-0.33	-2.00%	15.86	16.58	157766	25522	1.42%
2026-05-26	16.60	16.49	-0.23	-1.38%	16.20	16.67	111842	18357	1.01%
2026-05-25	16.29	16.72	0.33	2.01%	16.08	16.72	163657	27067	1.48%
2026-05-22	16.23	16.39	0.54	3.41%	16.14	16.70	132678	21701	1.20%
2026-05-21	16.50	15.85	-0.55	-3.35%	15.81	16.59	133839	21762	1.21%
2026-05-20	16.52	16.40	-0.24	-1.44%	16.26	16.60	87825	14390	0.79%
2026-05-19	16.21	16.64	0.29	1.77%	16.21	16.70	120151	19847	1.08%
2026-05-18	16.44	16.35	-0.14	-0.85%	16.13	16.59	136188	22266	1.23%
2026-05-15	16.39	16.49	0.07	0.43%	16.34	16.86	136011	22529	1.23%
2026-05-14	17.18	16.87	-0.45	-2.60%	16.87	17.29	131273	22348	1.18%
2026-05-13	16.80	17.32	0.42	2.49%	16.72	17.42	163271	27948	1.47%
2026-05-12	17.51	16.90	-0.76	-4.30%	16.88	17.51	218423	37230	1.97%
2026-05-11	17.33	17.66	0.52	3.03%	17.15	17.88	282947	49723	2.55%
2026-05-08	16.64	17.14	0.44	2.63%	16.58	17.30	217229	37000	1.96%
2026-05-07	16.78	16.70	-0.08	-0.48%	16.45	16.80	156253	25942	1.41%
2026-05-06	16.40	16.78	0.42	2.57%	16.40	16.90	199378	33332	1.80%
2026-04-30	16.30	16.36	0.04	0.25%	16.21	16.48	115088	18792	1.04%
2026-04-29	16.12	16.32	0.06	0.37%	16.12	16.43	127388	20805	1.15%
2026-04-28	16.16	16.26	0.01	0.06%	15.96	16.43	137782	22373	1.24%
2026-04-27	16.18	16.25	0.11	0.68%	16.10	16.44	135926	22100	1.23%
2026-04-24	16.11	16.14	-0.02	-0.12%	15.87	16.28	142507	22957	1.28%
2026-04-23	16.36	16.16	-0.22	-1.34%	16.00	16.50	182068	29623	1.64%
2026-04-22	16.56	16.38	-0.13	-0.79%	16.25	16.56	238658	39038	2.15%
2026-04-21	17.05	16.51	-0.38	-2.25%	16.37	17.08	379688	62776	3.42%
2026-04-20	16.30	16.89	1.54	10.03%	16.20	16.89	158410	26575	1.43%
2026-04-17	14.99	15.35	0.46	3.09%	14.91	15.53	196209	30021	1.77%
2026-04-16	14.66	14.89	0.32	2.20%	14.58	14.96	117800	17444	1.06%
2026-04-15	14.66	14.57	0.04	0.28%	14.56	15.05	168688	24936	1.52%
2026-04-14	14.55	14.53	0.10	0.69%	14.37	14.75	173002	25107	1.56%
2026-04-13	13.95	14.43	0.32	2.27%	13.95	14.61	242854	34875	2.19%
2026-04-10	13.98	14.11	0.23	1.66%	13.93	14.28	108005	15288	0.97%
2026-04-09	14.01	13.88	-0.20	-1.42%	13.79	14.02	80715	11214	0.73%
2026-04-08	13.89	14.08	0.46	3.38%	13.87	14.11	153725	21589	1.39%
2026-04-07	13.83	13.62	-0.17	-1.23%	13.50	13.88	64389	8782	0.58%
2026-04-03	13.73	13.79	0.06	0.44%	13.73	13.95	61599	8503	0.56%
2026-04-02	14.03	13.73	-0.30	-2.14%	13.65	14.03	76625	10556	0.69%
2026-04-01	13.98	14.03	0.27	1.96%	13.95	14.14	92538	13000	0.83%
2026-03-31	13.87	13.76	-0.11	-0.79%	13.75	13.97	69740	9658	0.63%
2026-03-30	13.92	13.87	-0.19	-1.35%	13.84	14.10	90278	12554	0.81%
2026-03-27	13.85	14.06	0.03	0.21%	13.78	14.15	86379	12132	0.78%
2026-03-26	14.36	14.03	-0.40	-2.77%	13.96	14.40	101728	14388	0.92%
2026-03-25	14.51	14.43	-0.15	-1.03%	14.32	14.69	155291	22420	1.40%
2026-03-24	14.61	14.58	0.28	1.96%	14.36	14.70	88695	12871	0.80%
2026-03-23	14.95	14.30	-0.84	-5.55%	14.16	15.00	83877	12224	0.76%