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
2026-06-24	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%
2026-05-12	102.00	103.31	1.93	1.90%	100.51	104.40	383570	394018	3.17%
2026-05-11	100.08	101.38	2.20	2.22%	99.86	102.08	328006	331192	2.71%
2026-05-08	99.31	99.18	-1.08	-1.08%	98.31	99.60	223177	220783	1.84%
2026-05-07	101.90	100.26	-0.64	-0.63%	99.11	102.00	283883	283707	2.35%
2026-05-06	99.69	100.90	2.60	2.64%	99.50	103.80	458140	467246	3.79%
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%