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
2026-08-14	14.70	15.18	1.38	10.00%	14.70	15.18	208774	31516	1.88%
2026-08-13	13.81	13.80	0.01	0.07%	13.65	14.18	126939	17580	1.14%
2026-08-12	13.52	13.79	0.26	1.92%	13.41	13.99	100058	13749	0.90%
2026-08-11	13.53	13.53	-0.01	-0.07%	13.41	13.69	57721	7820	0.52%
2026-08-10	13.42	13.54	0.12	0.89%	13.29	13.62	64999	8780	0.59%
2026-08-07	13.52	13.42	-0.10	-0.74%	13.25	13.58	86632	11578	0.78%
2026-08-06	13.63	13.52	-0.17	-1.24%	13.39	13.80	70016	9499	0.63%
2026-08-05	13.70	13.69	-0.01	-0.07%	13.61	13.85	68329	9388	0.62%
2026-08-04	13.75	13.70	0.02	0.15%	13.56	13.78	68221	9331	0.62%
2026-08-03	13.67	13.68	0.18	1.33%	13.41	13.75	74760	10192	0.67%
2026-07-31	13.50	13.50	0.17	1.28%	13.36	13.65	91544	12401	0.83%
2026-07-30	13.36	13.33	0.05	0.38%	13.18	13.57	89408	11973	0.81%
2026-07-29	12.79	13.28	0.49	3.83%	12.70	13.32	115582	15092	1.04%
2026-07-28	12.46	12.79	0.23	1.83%	12.37	12.82	86328	10942	0.78%
2026-07-27	12.31	12.56	0.21	1.70%	12.31	12.60	81708	10207	0.74%
2026-07-24	12.49	12.35	-0.22	-1.75%	12.23	12.50	53557	6629	0.48%
2026-07-23	12.30	12.57	0.26	2.11%	12.22	12.60	82201	10231	0.74%
2026-07-22	12.49	12.31	-0.27	-2.15%	12.28	12.54	72712	9006	0.66%
2026-07-21	12.29	12.58	0.25	2.03%	12.24	12.60	93723	11678	0.84%
2026-07-20	12.40	12.33	0.05	0.41%	12.06	12.59	91300	11270	0.82%
2026-07-17	12.75	12.28	-0.48	-3.76%	12.12	12.79	104244	12990	0.94%
2026-07-16	12.84	12.76	-0.15	-1.16%	12.71	13.04	72009	9260	0.65%
2026-07-15	12.90	12.91	-0.08	-0.62%	12.86	13.13	75173	9742	0.68%
2026-07-14	13.14	12.99	0.12	0.93%	12.60	13.17	77806	9983	0.70%
2026-07-13	13.37	12.87	-0.63	-4.67%	12.86	13.43	106446	13879	0.96%
2026-07-10	13.50	13.50	-0.14	-1.03%	13.45	14.00	111627	15368	1.01%
2026-07-09	13.15	13.64	0.50	3.81%	12.94	13.79	99669	13201	0.90%
2026-07-08	13.07	13.14	-0.13	-0.98%	13.07	13.36	70297	9271	0.63%
2026-07-07	13.74	13.27	-0.34	-2.50%	13.23	13.77	81051	10880	0.73%
2026-07-06	14.05	13.61	-0.45	-3.20%	13.57	14.05	99051	13599	0.89%
2026-07-03	13.70	14.06	0.49	3.61%	13.65	14.24	141264	19731	1.27%
2026-07-02	13.68	13.57	-0.24	-1.74%	13.52	14.08	107818	14860	0.97%
2026-07-01	13.94	13.81	0.17	1.25%	13.74	14.38	104801	14657	0.94%
2026-06-30	13.15	13.64	0.53	4.04%	13.13	13.80	95192	12888	0.86%
2026-06-29	13.36	13.11	-0.28	-2.09%	12.98	13.45	91738	12078	0.83%
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%