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
2026-05-07	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%
2026-03-20	15.43	15.14	-0.28	-1.82%	15.14	15.60	60789	9307	0.55%
2026-03-19	15.49	15.42	-0.22	-1.41%	15.34	15.59	49504	7647	0.45%
2026-03-18	15.70	15.64	0.02	0.13%	15.53	15.80	69577	10889	0.63%
2026-03-17	16.10	15.62	-0.41	-2.56%	15.62	16.17	76350	12070	0.69%
2026-03-16	16.10	16.03	-0.08	-0.50%	15.91	16.16	58257	9325	0.53%
2026-03-13	16.25	16.11	-0.16	-0.98%	16.10	16.41	66937	10890	0.60%
2026-03-12	16.37	16.27	-0.08	-0.49%	16.09	16.48	54768	8910	0.49%
2026-03-11	16.41	16.35	-0.01	-0.06%	16.34	16.54	71819	11804	0.65%
2026-03-10	16.10	16.36	0.37	2.31%	16.06	16.45	76766	12554	0.69%
2026-03-09	16.31	15.99	-0.48	-2.91%	15.88	16.32	125372	20076	1.13%
2026-03-06	16.48	16.47	-0.08	-0.48%	16.32	16.72	50917	8434	0.46%
2026-03-05	16.28	16.55	0.59	3.70%	16.19	16.67	81918	13513	0.74%
2026-03-04	16.25	15.96	-0.30	-1.85%	15.86	16.35	68101	10965	0.61%
2026-03-03	16.83	16.26	-0.59	-3.50%	16.20	16.99	78400	12946	0.71%
2026-03-02	17.00	16.85	-0.29	-1.69%	16.79	17.13	80918	13679	0.73%
2026-02-27	17.38	17.14	-0.25	-1.44%	17.01	17.38	74441	12734	0.67%
2026-02-26	17.13	17.39	0.34	1.99%	17.02	17.41	90189	15555	0.81%
2026-02-25	17.13	17.05	-0.08	-0.47%	17.01	17.19	72292	12346	0.65%
2026-02-24	17.35	17.13	-0.03	-0.17%	16.88	17.50	74136	12684	0.67%
2026-02-13	17.38	17.16	-0.24	-1.38%	17.10	17.51	74539	12921	0.67%
2026-02-12	16.88	17.40	0.45	2.65%	16.77	17.48	128642	22122	1.16%
2026-02-11	16.55	16.95	0.37	2.23%	16.50	17.31	128260	21816	1.16%
2026-02-10	16.39	16.58	0.19	1.16%	16.35	16.64	66428	10974	0.60%
2026-02-09	16.36	16.39	0.19	1.17%	16.18	16.43	75743	12342	0.68%
2026-02-06	16.06	16.20	0.07	0.43%	15.89	16.34	75976	12304	0.68%
2026-02-05	16.19	16.13	-0.12	-0.74%	16.01	16.25	95809	15444	0.86%
2026-02-04	17.08	16.25	-1.29	-7.35%	16.00	17.17	232460	37938	2.10%
2026-02-03	17.32	17.54	0.27	1.56%	17.30	17.60	59211	10334	0.53%
2026-02-02	17.67	17.27	-0.56	-3.14%	17.25	17.98	66412	11667	0.60%
2026-01-30	17.78	17.83	-0.17	-0.94%	17.42	17.99	71491	12682	0.64%
2026-01-29	18.40	18.00	-0.48	-2.60%	17.87	18.56	103209	18744	0.93%
2026-01-28	18.72	18.48	-0.24	-1.28%	18.39	18.82	82151	15211	0.74%