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
2026-04-30	97.77	98.30	-3.29	-3.24%	97.00	99.38	460047	450677	3.80%
2026-04-29	102.85	101.59	-2.30	-2.21%	99.74	103.35	366345	370640	3.03%
2026-04-28	106.95	103.89	-0.74	-0.71%	103.40	106.95	511660	537508	4.23%
2026-04-27	96.19	104.63	9.51	10.00%	96.10	104.63	523710	531588	4.33%
2026-04-24	92.25	95.12	2.68	2.90%	92.17	96.72	349775	330584	2.89%
2026-04-23	94.46	92.44	-1.76	-1.87%	92.22	94.50	167862	156240	1.39%
2026-04-22	92.48	94.20	1.35	1.45%	92.20	94.20	197925	185339	1.64%
2026-04-21	93.33	92.85	-0.93	-0.99%	91.62	93.61	171301	158247	1.42%
2026-04-20	93.04	93.78	0.74	0.80%	92.98	94.49	179735	168260	1.49%
2026-04-17	93.63	93.04	-0.67	-0.71%	92.18	93.90	166283	154744	1.37%
2026-04-16	92.75	93.71	1.40	1.52%	92.49	94.17	166450	155443	1.38%
2026-04-15	94.66	92.31	-2.35	-2.48%	92.29	95.50	226322	211484	1.87%
2026-04-14	95.59	94.66	-0.17	-0.18%	93.75	96.30	168827	160188	1.39%
2026-04-13	94.29	94.83	-0.52	-0.55%	94.03	95.79	117177	111368	0.97%
2026-04-10	95.00	95.35	1.11	1.18%	94.90	96.75	144852	138894	1.20%
2026-04-09	94.00	94.24	-1.21	-1.27%	93.22	94.59	139402	130754	1.15%
2026-04-08	92.35	95.45	4.63	5.10%	92.35	95.48	197355	185796	1.63%
2026-04-07	90.23	90.82	0.67	0.74%	90.21	91.68	101231	92130	0.84%
2026-04-03	92.13	90.15	-1.20	-1.31%	89.61	92.18	140735	127189	1.16%
2026-04-02	95.49	91.35	-4.70	-4.89%	91.12	95.49	245231	226527	2.03%
2026-04-01	96.84	96.05	1.09	1.15%	95.00	97.00	149991	143608	1.24%
2026-03-31	98.80	94.96	-5.36	-5.34%	94.56	99.66	212561	206272	1.76%
2026-03-30	99.43	100.32	-0.70	-0.69%	98.70	100.78	74465	74315	0.62%
2026-03-27	98.57	101.02	1.02	1.02%	98.57	101.58	77570	77886	0.64%
2026-03-26	101.78	100.00	-2.35	-2.30%	99.82	102.17	75120	75703	0.62%
2026-03-25	100.49	102.35	2.37	2.37%	100.49	102.78	111842	113734	0.92%
2026-03-24	99.95	99.98	1.36	1.38%	97.76	100.50	105460	104463	0.87%
2026-03-23	100.52	98.62	-4.93	-4.76%	98.25	101.69	167319	167059	1.38%
2026-03-20	106.31	103.55	-2.29	-2.16%	103.55	106.62	116870	122884	0.97%
2026-03-19	106.69	105.84	-2.44	-2.25%	105.28	106.99	123789	131210	1.02%
2026-03-18	109.50	108.28	-0.64	-0.59%	106.58	109.66	125432	135281	1.04%
2026-03-17	110.85	108.92	-1.38	-1.25%	108.90	111.40	100040	110156	0.83%
2026-03-16	111.74	110.30	-1.43	-1.28%	108.41	111.81	144036	157865	1.19%
2026-03-13	112.00	111.73	-1.09	-0.97%	111.35	113.17	84392	94726	0.70%
2026-03-12	113.99	112.82	-1.48	-1.29%	112.20	114.59	83116	94071	0.69%
2026-03-11	114.00	114.30	0.22	0.19%	113.71	114.89	91605	104596	0.76%
2026-03-10	113.60	114.08	1.88	1.68%	113.25	114.52	82323	93781	0.68%
2026-03-09	113.00	112.20	-2.85	-2.48%	110.56	113.01	136335	152234	1.13%
2026-03-06	114.17	115.05	0.88	0.77%	113.71	115.58	78387	90033	0.65%
2026-03-05	115.80	114.17	0.65	0.57%	113.89	115.88	101384	116443	0.84%
2026-03-04	115.00	113.52	-2.83	-2.43%	113.50	116.70	164604	188870	1.36%
2026-03-03	118.68	116.35	-2.58	-2.17%	116.00	121.20	175361	206875	1.45%
2026-03-02	120.38	118.93	-4.07	-3.31%	118.66	121.72	189462	226904	1.57%
2026-02-27	121.00	123.00	0.40	0.33%	120.62	124.20	174370	213428	1.44%
2026-02-26	118.10	122.60	4.76	4.04%	117.43	123.01	261921	315576	2.16%
2026-02-25	117.29	117.84	0.56	0.48%	116.90	118.26	120012	141258	0.99%
2026-02-24	117.00	117.28	1.46	1.26%	115.78	117.76	114783	134086	0.95%
2026-02-13	116.56	115.82	-1.23	-1.05%	115.80	117.48	108491	126326	0.90%
2026-02-12	117.33	117.05	-0.24	-0.20%	116.36	117.93	105307	123147	0.87%
2026-02-11	117.81	117.29	-0.54	-0.46%	117.05	118.20	76790	90178	0.63%
2026-02-10	117.04	117.83	0.82	0.70%	117.02	118.66	106079	125129	0.88%
2026-02-09	117.34	117.01	1.06	0.91%	116.32	117.50	111781	130676	0.92%
2026-02-06	116.60	115.95	-1.68	-1.43%	115.61	117.00	127018	147586	1.05%
2026-02-05	116.48	117.63	0.34	0.29%	116.21	117.79	102510	120127	0.85%
2026-02-04	117.31	117.29	-1.14	-0.96%	115.89	117.65	128390	149761	1.06%
2026-02-03	119.71	118.43	0.48	0.41%	117.00	119.88	137843	163071	1.14%
2026-02-02	120.58	117.95	-3.25	-2.68%	117.70	121.79	143666	171600	1.19%
2026-01-30	122.51	121.20	-1.68	-1.37%	120.47	123.35	159093	193931	1.31%
2026-01-29	127.30	122.88	-5.20	-4.06%	122.58	127.88	300036	372976	2.48%
2026-01-28	124.80	128.08	3.22	2.58%	124.70	130.86	334870	430629	2.77%
2026-01-27	124.50	124.86	0.24	0.19%	122.73	125.90	175277	217945	1.45%
2026-01-26	129.40	124.62	-4.78	-3.69%	124.60	129.74	273848	344396	2.26%