豪威集团 (603501) - 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
2026-08-20	87.00	85.99	-0.91	-1.05%	85.98	87.35	138599	119963	1.15%
2026-08-19	89.05	86.90	-3.64	-4.02%	86.59	89.50	232689	203659	1.93%
2026-08-18	91.66	90.54	-1.60	-1.74%	90.02	92.15	182036	165327	1.51%
2026-08-17	91.20	92.14	1.06	1.16%	90.74	92.17	151553	138808	1.26%
2026-08-14	90.45	91.08	1.06	1.18%	89.73	91.12	124974	113134	1.04%
2026-08-13	91.90	90.02	-1.50	-1.64%	90.00	92.51	198887	181521	1.65%
2026-08-12	92.71	91.52	-1.74	-1.87%	91.25	93.60	191363	175685	1.59%
2026-08-11	89.00	93.26	4.12	4.62%	88.68	94.89	410880	380365	3.40%
2026-08-10	90.09	89.14	-0.62	-0.69%	88.08	90.10	165863	147394	1.37%
2026-08-07	89.49	89.76	0.11	0.12%	88.41	90.15	175050	156610	1.45%
2026-08-06	89.81	89.65	-1.18	-1.30%	88.44	90.25	248381	221884	2.06%
2026-08-05	88.80	90.83	2.88	3.27%	88.13	91.69	283238	254942	2.35%
2026-08-04	88.68	87.95	-0.27	-0.31%	87.01	88.88	229979	201708	1.91%
2026-08-03	87.66	88.22	-0.48	-0.54%	87.02	89.22	161641	142111	1.34%
2026-07-31	90.50	88.70	0.20	0.23%	88.70	91.87	263396	237813	2.18%
2026-07-30	91.67	88.50	-3.19	-3.48%	86.86	91.68	262063	232029	2.17%
2026-07-29	94.46	91.69	-0.11	-0.12%	90.83	94.46	188338	173389	1.56%
2026-07-28	93.98	91.80	-3.51	-3.68%	90.63	95.75	199059	185077	1.65%
2026-07-27	98.00	95.31	-1.59	-1.64%	92.92	98.58	199163	188802	1.65%
2026-07-24	95.30	96.90	0.24	0.25%	95.08	99.65	208590	203745	1.73%
2026-07-23	103.50	96.66	-5.32	-5.22%	96.08	103.50	292032	287919	2.42%
2026-07-22	101.66	101.98	-0.44	-0.43%	100.60	106.64	304762	314488	2.53%
2026-07-21	104.00	102.42	1.26	1.25%	98.24	104.00	341276	347222	2.83%
2026-07-20	106.00	101.16	-2.96	-2.84%	97.99	106.99	431610	440008	3.58%
2026-07-17	109.03	104.12	-5.73	-5.22%	103.33	112.48	480888	519627	3.98%
2026-07-16	108.08	109.85	-1.27	-1.14%	108.00	113.77	455227	508251	3.77%
2026-07-15	109.58	111.12	4.97	4.68%	105.58	112.30	655992	723240	5.44%
2026-07-14	101.00	106.15	3.66	3.57%	98.35	106.52	399286	408413	3.31%
2026-07-13	103.21	102.49	-0.72	-0.70%	101.00	107.53	347832	362973	2.88%
2026-07-10	105.94	103.21	-3.93	-3.67%	103.20	109.80	448600	479486	3.72%
2026-07-09	102.15	107.14	6.19	6.13%	99.44	107.75	474716	493523	3.93%
2026-07-08	99.85	100.95	1.49	1.50%	97.01	103.48	341509	343290	2.83%
2026-07-07	96.32	99.46	2.46	2.54%	95.50	102.80	346302	347792	2.87%
2026-07-06	103.21	97.00	-5.30	-5.18%	96.88	103.70	349788	345902	2.90%
2026-07-03	100.18	102.30	1.03	1.02%	98.80	105.20	440216	448709	3.65%
2026-07-02	94.45	101.27	4.16	4.28%	92.50	105.98	732519	747540	6.05%
2026-07-01	95.80	97.11	2.26	2.38%	94.50	99.50	409150	398737	3.38%
2026-06-30	88.20	94.85	6.55	7.42%	87.51	95.00	423416	392038	3.50%
2026-06-29	86.00	88.30	1.58	1.82%	84.63	89.00	270557	235191	2.23%
2026-06-26	88.70	86.72	-2.99	-3.33%	86.50	90.50	220992	194355	1.83%
2026-06-25	90.61	89.71	-0.59	-0.65%	88.80	92.43	237234	214307	1.96%
2026-06-24	86.75	90.30	2.60	2.96%	86.38	91.59	252677	226890	2.09%
2026-06-23	89.80	87.70	-2.86	-3.16%	87.51	91.23	214375	191878	1.77%
2026-06-22	89.90	90.56	0.59	0.66%	87.79	90.88	226020	202442	1.87%
2026-06-18	89.88	89.97	-0.15	-0.17%	89.40	91.36	191103	172707	1.58%
2026-06-17	87.64	90.12	1.92	2.18%	87.31	91.20	219753	196943	1.82%
2026-06-16	88.00	88.20	-0.52	-0.59%	87.72	89.65	171211	151699	1.41%
2026-06-15	86.70	88.72	2.71	3.15%	85.57	88.72	188348	165263	1.56%
2026-06-12	86.90	86.01	0.84	0.99%	85.34	87.25	214113	184330	1.77%
2026-06-11	89.65	85.17	-5.01	-5.56%	85.08	90.00	280075	241969	2.31%
2026-06-10	92.00	90.18	-3.14	-3.36%	89.63	92.58	212469	193044	1.76%
2026-06-09	93.39	93.32	1.30	1.41%	91.72	93.59	172564	160319	1.43%
2026-06-08	91.50	92.02	-3.37	-3.53%	91.00	93.35	227992	210338	1.88%
2026-06-05	97.50	95.39	-3.47	-3.51%	95.35	97.83	244431	235462	2.02%
2026-06-04	98.00	98.86	-1.95	-1.93%	96.17	101.90	405537	397776	3.35%
2026-06-03	92.42	100.91	8.26	8.92%	92.36	101.92	607468	599610	5.02%
2026-06-02	92.02	92.65	0.42	0.46%	90.97	93.38	182220	168253	1.51%
2026-06-01	94.88	92.23	-2.77	-2.92%	92.20	94.89	232757	217274	1.92%
2026-05-29	101.90	95.00	-6.90	-6.77%	95.00	102.39	374962	367584	3.10%
2026-05-28	103.75	101.90	-3.06	-2.92%	100.05	103.75	366533	372404	3.03%
2026-05-27	106.94	104.96	-1.11	-1.05%	104.33	108.41	370269	394602	3.06%
2026-05-26	108.94	106.07	-2.87	-2.63%	104.34	108.95	434464	459810	3.59%
2026-05-25	105.00	108.94	4.69	4.50%	103.90	109.09	529473	568806	4.37%
2026-05-22	104.55	104.25	1.59	1.55%	100.80	104.60	394822	406829	3.26%
2026-05-21	102.80	102.66	1.36	1.34%	101.80	108.43	641408	676581	5.30%
2026-05-20	101.62	101.30	-1.32	-1.29%	100.38	102.20	232206	235489	1.92%
2026-05-19	99.80	102.62	2.83	2.84%	97.19	102.89	349636	349689	2.89%
2026-05-18	100.90	99.79	-1.60	-1.58%	99.02	102.84	283300	285089	2.34%
2026-05-15	100.55	101.39	0.89	0.89%	97.80	104.70	416598	421547	3.44%
2026-05-14	104.51	100.50	-3.01	-2.91%	100.50	104.54	303133	310685	2.50%
2026-05-13	101.68	103.51	0.20	0.19%	99.60	103.90	360494	366374	2.98%