浩欧博 (688656) - 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	94.05	95.41	3.36	3.65%	91.50	97.82	8687	8286	1.37%
2026-08-19	98.40	92.05	-9.15	-9.04%	91.51	101.38	12992	12320	2.05%
2026-08-18	94.90	101.20	7.42	7.91%	94.00	102.25	10823	10604	1.70%
2026-08-17	91.85	93.78	0.63	0.68%	91.25	93.91	4397	4088	0.69%
2026-08-14	92.64	93.15	0.05	0.05%	91.00	94.36	3222	2982	0.51%
2026-08-13	92.82	93.10	0.09	0.10%	92.08	95.99	3643	3415	0.57%
2026-08-12	91.43	93.01	0.86	0.93%	91.43	95.80	5490	5163	0.86%
2026-08-11	89.00	92.15	1.45	1.60%	88.52	95.58	5400	4966	0.85%
2026-08-10	91.50	90.70	0.83	0.92%	88.08	91.50	4456	3990	0.70%
2026-08-07	86.18	89.87	3.83	4.45%	85.01	90.58	4915	4315	0.77%
2026-08-06	86.88	86.04	-0.99	-1.14%	84.80	86.88	3143	2700	0.49%
2026-08-05	83.30	87.03	1.60	1.87%	83.30	87.55	3449	2980	0.54%
2026-08-04	83.17	85.43	3.07	3.73%	83.17	87.54	5293	4531	0.83%
2026-08-03	81.24	82.36	1.86	2.31%	80.00	82.59	3455	2816	0.54%
2026-07-31	79.86	80.50	2.01	2.56%	78.87	82.34	4176	3385	0.66%
2026-07-30	79.90	78.49	-1.71	-2.13%	77.02	82.40	4082	3246	0.64%
2026-07-29	79.50	80.20	1.02	1.29%	78.37	80.88	4510	3595	0.71%
2026-07-28	84.58	79.18	-4.20	-5.04%	78.00	84.98	5357	4352	0.84%
2026-07-27	78.77	83.38	4.34	5.49%	78.02	83.74	6714	5482	1.06%
2026-07-24	79.26	79.04	-2.22	-2.73%	78.51	82.00	4220	3386	0.66%
2026-07-23	80.48	81.26	-1.30	-1.57%	80.48	83.85	5981	4890	0.94%
2026-07-22	82.71	82.56	-0.15	-0.18%	80.14	85.50	6739	5604	1.06%
2026-07-21	81.50	82.71	0.12	0.15%	76.62	83.59	8194	6582	1.29%
2026-07-20	83.77	82.59	1.08	1.32%	80.35	86.37	9401	7854	1.48%
2026-07-17	94.00	81.51	-13.53	-14.24%	80.00	95.88	10750	9320	1.69%
2026-07-16	95.08	95.04	-0.54	-0.56%	93.58	99.85	8392	8140	1.32%
2026-07-15	91.05	95.58	3.09	3.34%	91.05	96.95	8415	8009	1.32%
2026-07-14	90.94	92.49	0.93	1.02%	88.72	93.74	6403	5871	1.01%
2026-07-13	97.51	91.56	-5.16	-5.33%	91.00	97.51	5878	5474	0.93%
2026-07-10	91.46	96.72	4.76	5.18%	90.50	98.60	7151	6896	1.13%
2026-07-09	95.08	91.96	-3.42	-3.59%	90.98	97.50	6721	6252	1.06%
2026-07-08	98.32	95.38	-4.09	-4.11%	95.00	99.39	5672	5493	0.89%
2026-07-07	103.89	99.47	-4.68	-4.49%	99.30	105.95	6942	7067	1.09%
2026-07-06	103.55	104.15	0.60	0.58%	100.88	108.41	8457	8789	1.33%
2026-07-03	105.45	103.55	-0.51	-0.49%	101.77	107.21	7502	7793	1.18%
2026-07-02	103.95	104.06	2.09	2.05%	102.03	107.79	9704	10128	1.53%
2026-07-01	97.77	101.97	5.20	5.37%	94.08	102.63	6382	6300	1.00%
2026-06-30	99.50	96.77	-2.95	-2.96%	96.37	102.20	5747	5644	0.90%
2026-06-29	98.02	99.72	1.72	1.76%	94.20	102.86	8215	8116	1.29%
2026-06-26	92.02	98.00	4.88	5.24%	92.02	101.18	7529	7393	1.19%
2026-06-25	97.06	93.12	-4.07	-4.19%	92.05	98.44	7074	6645	1.11%
2026-06-24	97.83	97.19	-1.38	-1.40%	96.50	100.50	4063	3978	0.64%
2026-06-23	102.00	98.57	-3.43	-3.36%	98.50	102.88	5785	5804	0.91%
2026-06-22	106.83	102.00	-3.45	-3.27%	97.60	106.83	7854	7863	1.24%
2026-06-18	105.77	105.45	0.87	0.83%	104.00	108.00	7915	8367	1.25%
2026-06-17	108.02	104.58	-3.39	-3.14%	103.58	108.04	7174	7551	1.13%
2026-06-16	96.51	107.97	11.28	11.67%	94.89	112.66	11768	12232	1.85%
2026-06-15	97.29	96.69	-1.31	-1.34%	95.30	98.99	3247	3146	0.51%
2026-06-12	96.33	98.00	1.15	1.19%	95.98	98.79	3497	3402	0.55%
2026-06-11	97.90	96.85	0.15	0.16%	94.00	98.59	3969	3811	0.63%
2026-06-10	99.31	96.70	-2.80	-2.81%	94.09	100.90	4898	4726	0.77%
2026-06-09	100.01	99.50	2.00	2.05%	97.00	100.48	5879	5802	0.93%
2026-06-08	101.36	97.50	-5.92	-5.72%	96.50	103.43	6487	6420	1.02%
2026-06-05	105.03	103.42	-0.65	-0.62%	102.52	105.50	3598	3725	0.57%
2026-06-04	105.23	104.07	0.35	0.34%	102.90	107.35	5082	5323	0.80%
2026-06-03	107.63	103.72	-3.92	-3.64%	103.13	107.63	6013	6308	0.95%
2026-06-02	111.16	107.64	-3.47	-3.12%	107.00	111.16	3546	3853	0.56%
2026-06-01	112.50	111.11	-0.41	-0.37%	108.60	113.80	4957	5520	0.78%
2026-05-29	112.30	111.52	-0.58	-0.52%	108.79	118.00	6425	7239	1.01%
2026-05-28	115.33	112.30	-1.16	-1.02%	111.37	115.49	2791	3160	0.44%
2026-05-27	121.59	113.46	-5.75	-4.82%	112.67	122.00	4365	5040	0.69%
2026-05-26	120.57	119.21	-4.19	-3.40%	117.11	122.45	3991	4748	0.63%
2026-05-25	126.98	123.40	-1.60	-1.28%	121.88	127.42	2882	3564	0.45%
2026-05-22	125.00	125.00	0.34	0.27%	123.86	126.89	3731	4656	0.59%
2026-05-21	129.10	124.66	-5.84	-4.48%	124.65	131.72	3677	4733	0.58%
2026-05-20	131.10	130.50	-1.80	-1.36%	128.68	132.62	2834	3683	0.45%
2026-05-19	135.68	132.30	-3.19	-2.35%	132.00	136.64	2648	3531	0.42%
2026-05-18	134.10	135.49	-0.23	-0.17%	133.50	137.10	2827	3817	0.45%
2026-05-15	136.95	135.72	-1.36	-0.99%	133.09	138.69	3458	4677	0.54%
2026-05-14	140.55	137.08	-3.48	-2.48%	136.52	140.55	3796	5238	0.60%
2026-05-13	138.79	140.56	-1.02	-0.72%	138.79	141.79	2454	3438	0.39%