禾望电气 (603063) - 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
2026-05-06	44.10	48.27	4.39	10.00%	43.92	48.27	399671	185115	8.71%
2026-04-30	42.42	43.88	1.75	4.15%	42.27	45.05	386529	168625	8.42%
2026-04-29	41.98	42.13	0.06	0.14%	41.23	43.06	295632	124163	6.44%
2026-04-28	42.10	42.07	-0.28	-0.66%	41.33	44.93	385927	166037	8.41%
2026-04-27	40.35	42.35	1.65	4.05%	39.50	43.30	389753	163634	8.50%
2026-04-24	42.42	40.70	-1.09	-2.61%	40.23	42.55	388271	158949	8.46%
2026-04-23	41.78	41.79	0.02	0.05%	41.50	42.97	363085	153090	7.91%
2026-04-22	41.20	41.77	0.52	1.26%	40.00	41.98	368874	151669	8.04%
2026-04-21	41.33	41.25	0.32	0.78%	40.20	41.88	409597	169024	8.93%
2026-04-20	41.45	40.93	0.30	0.74%	40.88	42.53	719317	298328	15.68%
2026-04-17	37.00	40.63	3.69	9.99%	36.12	40.63	669696	259802	14.60%
2026-04-16	37.96	36.94	-1.09	-2.87%	36.86	38.10	682302	255154	14.87%
2026-04-15	35.61	38.03	3.46	10.01%	35.61	38.03	664808	250320	14.49%
2026-04-14	32.55	34.57	2.40	7.46%	32.40	35.28	552674	189058	12.05%
2026-04-13	30.48	32.17	-0.62	-1.89%	30.48	32.76	475020	151945	10.35%
2026-04-10	32.98	32.79	0.03	0.09%	32.76	33.76	341541	113317	7.44%
2026-04-09	31.33	32.76	1.14	3.61%	31.23	33.80	435326	142943	9.49%
2026-04-08	30.16	31.62	2.00	6.75%	30.16	31.77	249828	77545	5.45%
2026-04-07	29.70	29.62	0.02	0.07%	29.38	30.09	98821	29366	2.15%
2026-04-03	30.70	29.60	-0.95	-3.11%	29.45	30.83	177502	52812	3.87%
2026-04-02	31.41	30.55	-1.35	-4.23%	30.35	31.84	195200	60370	4.25%
2026-04-01	31.22	31.90	1.04	3.37%	30.41	32.68	300597	94441	6.56%
2026-03-31	32.51	30.86	-2.21	-6.68%	30.61	32.66	311735	98457	6.80%
2026-03-30	33.88	33.07	-1.37	-3.98%	32.80	34.28	309484	103043	6.75%
2026-03-27	32.69	34.44	1.34	4.05%	32.38	34.77	421733	142524	9.20%
2026-03-26	33.98	33.10	-0.72	-2.13%	32.86	33.98	297215	98789	6.48%
2026-03-25	32.58	33.82	1.19	3.65%	32.28	34.13	450108	149582	9.82%
2026-03-24	32.38	32.63	0.69	2.16%	31.00	32.85	276827	88633	6.04%
2026-03-23	32.29	31.94	-0.95	-2.89%	31.50	33.68	360279	117571	7.86%
2026-03-20	31.87	32.89	1.20	3.79%	31.57	33.81	405693	132702	8.85%
2026-03-19	31.32	31.69	-0.30	-0.94%	31.24	32.32	182375	58122	3.98%
2026-03-18	31.70	31.99	0.61	1.94%	31.00	32.31	175690	55654	3.83%
2026-03-17	32.39	31.38	-1.01	-3.12%	31.30	32.75	196764	63037	4.29%
2026-03-16	32.90	32.39	0.19	0.59%	32.00	33.00	205009	66346	4.47%
2026-03-13	33.00	32.20	-1.00	-3.01%	32.00	33.15	258938	84475	5.65%
2026-03-12	33.17	33.20	-0.24	-0.72%	32.31	33.57	360921	118849	7.87%
2026-03-11	32.19	33.44	1.26	3.92%	32.02	34.21	504027	168004	11.00%
2026-03-10	32.00	32.18	0.38	1.19%	31.57	32.28	317547	101501	6.93%
2026-03-09	31.60	31.80	-0.10	-0.31%	31.01	31.89	383763	120891	8.38%
2026-03-06	28.90	31.90	2.90	10.00%	28.80	31.90	492248	153487	10.75%
2026-03-05	29.41	29.00	-0.05	-0.17%	28.85	29.69	124313	36417	2.71%
2026-03-04	28.65	29.05	0.12	0.41%	28.60	29.57	131050	38163	2.86%
2026-03-03	30.10	28.93	-1.16	-3.86%	28.86	30.55	192251	56745	4.20%
2026-03-02	30.02	30.09	-0.45	-1.47%	29.90	30.70	139486	42065	3.05%
2026-02-27	30.00	30.54	0.34	1.13%	29.86	30.80	141965	43009	3.10%
2026-02-26	30.40	30.20	-0.05	-0.17%	29.94	30.47	134080	40502	2.93%
2026-02-25	29.72	30.25	0.55	1.85%	29.65	30.47	135061	40707	2.95%
2026-02-24	29.82	29.70	0.32	1.09%	29.49	30.06	93905	27974	2.05%
2026-02-13	29.90	29.38	-0.82	-2.72%	29.38	30.02	126070	37444	2.75%
2026-02-12	30.66	30.20	0.58	1.96%	30.08	31.15	206944	63354	4.52%
2026-02-11	29.70	29.62	-0.19	-0.64%	29.60	30.06	60916	18127	1.33%
2026-02-10	29.80	29.81	0.04	0.13%	29.61	30.08	81795	24413	1.79%
2026-02-09	29.60	29.77	0.60	2.06%	29.28	29.84	111646	33043	2.44%
2026-02-06	28.88	29.17	0.09	0.31%	28.58	29.45	91388	26650	2.00%
2026-02-05	29.94	29.08	-0.96	-3.20%	29.00	29.94	142021	41525	3.10%
2026-02-04	29.62	30.04	0.40	1.35%	29.40	30.10	129315	38420	2.82%
2026-02-03	29.29	29.64	0.54	1.86%	29.21	29.78	109612	32382	2.39%
2026-02-02	29.76	29.10	-0.66	-2.22%	29.06	29.99	127703	37744	2.79%
2026-01-30	29.80	29.76	-0.18	-0.60%	29.07	30.09	135827	40125	2.97%
2026-01-29	30.50	29.94	-0.65	-2.12%	29.85	30.53	145898	43907	3.19%
2026-01-28	30.70	30.59	-0.41	-1.32%	30.38	31.36	140394	43158	3.07%
2026-01-27	30.45	31.00	0.33	1.08%	29.51	31.04	241792	73035	5.28%