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
2025-04-03	13.83	13.77	-0.19	-1.36%	13.72	13.99	54743	7566	0.49%
2025-04-02	13.85	13.96	0.11	0.79%	13.81	14.20	48886	6844	0.44%
2025-04-01	13.94	13.85	-0.08	-0.57%	13.83	14.02	40193	5589	0.36%
2025-03-31	13.89	13.93	-0.07	-0.50%	13.69	14.01	62666	8669	0.56%
2025-03-28	14.11	14.00	-0.11	-0.78%	13.92	14.18	41630	5836	0.38%
2025-03-27	14.03	14.11	0.05	0.36%	13.82	14.19	53647	7533	0.48%
2025-03-26	13.85	14.06	0.10	0.72%	13.85	14.22	58990	8320	0.53%
2025-03-25	14.00	13.96	-0.14	-0.99%	13.82	14.17	72317	10111	0.65%
2025-03-24	14.25	14.10	-0.30	-2.08%	13.76	14.43	120527	16939	1.09%
2025-03-21	15.00	14.40	-0.60	-4.00%	14.34	15.32	174632	25652	1.57%
2025-03-20	14.90	15.00	0.11	0.74%	14.75	15.38	122119	18366	1.10%
2025-03-19	15.08	14.89	-0.16	-1.06%	14.76	15.08	89288	13300	0.80%
2025-03-18	14.53	15.05	0.60	4.15%	14.53	15.15	146212	21773	1.32%
2025-03-17	14.47	14.45	0.05	0.35%	14.33	14.55	81124	11724	0.73%
2025-03-14	14.35	14.40	0.08	0.56%	14.22	14.50	80517	11595	0.73%
2025-03-13	14.67	14.32	-0.35	-2.39%	14.22	14.70	81681	11722	0.74%
2025-03-12	14.77	14.67	0.01	0.07%	14.61	14.79	59859	8787	0.54%
2025-03-11	14.45	14.66	0.00	0.00%	14.41	14.84	59682	8736	0.54%
2025-03-10	14.61	14.66	0.00	0.00%	14.58	14.79	59183	8679	0.53%
2025-03-07	14.76	14.66	-0.19	-1.28%	14.56	14.85	78037	11445	0.70%
2025-03-06	14.65	14.85	0.37	2.56%	14.61	14.99	103600	15394	0.93%
2025-03-05	14.56	14.48	-0.04	-0.28%	14.35	14.62	40345	5827	0.36%
2025-03-04	14.27	14.52	0.21	1.47%	14.20	14.59	51954	7535	0.47%
2025-03-03	14.34	14.31	0.05	0.35%	14.16	14.54	53172	7648	0.48%
2025-02-28	14.76	14.26	-0.71	-4.74%	14.20	14.90	86481	12479	0.78%
2025-02-27	15.10	14.97	-0.13	-0.86%	14.66	15.21	68190	10193	0.61%
2025-02-26	14.76	15.10	0.34	2.30%	14.61	15.23	78154	11715	0.70%
2025-02-25	14.80	14.76	-0.22	-1.47%	14.71	14.99	56281	8339	0.51%
2025-02-24	15.30	14.98	-0.25	-1.64%	14.85	15.36	102411	15397	0.92%
2025-02-21	15.06	15.23	0.33	2.21%	14.90	15.27	105998	16027	0.96%
2025-02-20	14.75	14.90	0.11	0.74%	14.72	15.09	81858	12183	0.74%
2025-02-19	14.50	14.79	0.29	2.00%	14.42	14.85	83955	12364	0.76%
2025-02-18	14.58	14.50	-0.08	-0.55%	14.00	14.92	83676	12264	0.75%
2025-02-17	14.70	14.58	-0.20	-1.35%	14.46	14.92	80903	11884	0.73%
2025-02-14	14.70	14.78	0.04	0.27%	14.62	14.85	58286	8588	0.53%
2025-02-13	15.37	14.74	-0.63	-4.10%	14.74	15.44	98784	14822	0.89%
2025-02-12	15.17	15.37	0.13	0.85%	15.14	15.38	57554	8802	0.52%
2025-02-11	15.50	15.24	-0.26	-1.68%	15.10	15.55	80271	12230	0.72%
2025-02-10	15.56	15.50	-0.05	-0.32%	15.36	15.60	75932	11766	0.68%
2025-02-07	15.54	15.55	0.05	0.32%	15.38	15.74	93379	14543	0.84%
2025-02-06	15.22	15.50	0.21	1.37%	15.13	15.52	73797	11381	0.67%
2025-02-05	15.31	15.29	0.09	0.59%	15.10	15.40	72519	11043	0.65%
2025-01-27	15.66	15.20	-0.32	-2.06%	15.16	15.68	60369	9282	0.54%
2025-01-24	15.30	15.52	-0.32	-2.02%	14.96	15.70	124673	19113	1.12%
2025-01-23	15.84	15.84	0.16	1.02%	15.66	16.04	86089	13677	0.78%
2025-01-22	15.59	15.68	0.23	1.49%	15.45	15.85	77091	12051	0.70%
2025-01-21	15.50	15.45	0.04	0.26%	15.28	15.53	40807	6291	0.37%
2025-01-20	15.49	15.41	0.12	0.78%	15.36	15.65	54995	8519	0.50%
2025-01-17	15.03	15.29	0.23	1.53%	14.93	15.40	48136	7332	0.43%
2025-01-16	15.30	15.06	-0.06	-0.40%	14.97	15.44	48728	7398	0.44%
2025-01-15	15.24	15.12	-0.10	-0.66%	15.07	15.35	47931	7281	0.43%
2025-01-14	14.46	15.22	0.72	4.97%	14.37	15.27	68508	10234	0.62%
2025-01-13	14.25	14.50	0.09	0.62%	14.11	14.68	48951	7069	0.44%
2025-01-10	14.59	14.41	-0.17	-1.17%	14.41	14.95	51857	7605	0.47%
2025-01-09	14.38	14.58	0.19	1.32%	14.26	15.06	72750	10728	0.66%
2025-01-08	14.51	14.39	-0.25	-1.71%	13.96	14.70	54841	7848	0.49%
2025-01-07	14.46	14.64	0.24	1.67%	14.35	14.66	57444	8333	0.52%
2025-01-06	14.57	14.40	-0.16	-1.10%	14.23	14.73	57878	8374	0.52%
2025-01-03	15.09	14.56	-0.53	-3.51%	14.45	15.18	71837	10634	0.65%
2025-01-02	15.25	15.09	-0.16	-1.05%	14.88	15.62	111144	16944	1.00%
2024-12-31	15.83	15.25	-0.54	-3.42%	15.22	15.85	91277	14100	0.82%
2024-12-30	16.15	15.79	-0.27	-1.68%	15.72	16.30	90354	14442	0.81%
2024-12-27	15.90	16.06	0.20	1.26%	15.70	16.28	107559	17293	0.97%
2024-12-26	15.87	15.86	-0.03	-0.19%	15.83	16.08	77521	12357	0.70%