豪迈科技(002595) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 31.24 | 31.55 | 30.18 | 30.99 | -0.47 | -1.49 | 39,551 | 12,221 | 4.35 | 0.49 |
| 2021-03-03 | 31.40 | 31.69 | 30.76 | 31.46 | -0.37 | -1.16 | 39,544 | 12,378 | 2.92 | 0.49 |
| 2021-03-02 | 29.40 | 31.91 | 29.18 | 31.83 | 2.48 | 8.45 | 80,110 | 24,316 | 9.30 | 1.00 |
| 2021-03-01 | 29.30 | 29.35 | 28.62 | 29.35 | 0.27 | 0.93 | 49,691 | 14,430 | 2.51 | 0.62 |
| 2021-02-26 | 28.26 | 29.21 | 28.19 | 29.08 | 0.30 | 1.04 | 55,392 | 15,942 | 3.54 | 0.69 |
| 2021-02-25 | 27.73 | 28.88 | 27.61 | 28.78 | 1.10 | 3.97 | 72,630 | 20,574 | 4.59 | 0.91 |
| 2021-02-24 | 27.60 | 27.96 | 27.27 | 27.68 | 0.19 | 0.69 | 43,130 | 11,905 | 2.51 | 0.54 |
| 2021-02-23 | 28.01 | 28.19 | 27.31 | 27.49 | -0.51 | -1.82 | 56,739 | 15,701 | 3.14 | 0.71 |
| 2021-02-22 | 29.19 | 29.19 | 27.85 | 28.00 | -0.91 | -3.15 | 63,318 | 17,850 | 4.64 | 0.79 |
| 2021-02-19 | 29.22 | 29.33 | 28.00 | 28.91 | -0.14 | -0.48 | 50,850 | 14,567 | 4.58 | 0.64 |
| 2021-02-18 | 29.74 | 30.07 | 28.61 | 29.05 | -0.22 | -0.75 | 53,770 | 15,689 | 4.99 | 0.67 |
| 2021-02-10 | 29.48 | 29.90 | 28.83 | 29.27 | -0.11 | -0.37 | 51,205 | 15,008 | 3.64 | 0.64 |
| 2021-02-09 | 30.08 | 30.42 | 29.12 | 29.38 | -0.70 | -2.33 | 57,773 | 17,047 | 4.32 | 0.72 |
| 2021-02-08 | 30.10 | 30.57 | 29.33 | 30.08 | 0.22 | 0.74 | 43,417 | 13,019 | 4.15 | 0.54 |
| 2021-02-05 | 30.25 | 30.40 | 29.20 | 29.86 | -0.58 | -1.91 | 60,017 | 17,918 | 3.94 | 0.75 |
| 2021-02-04 | 31.41 | 31.88 | 28.98 | 30.44 | -1.76 | -5.47 | 125,105 | 37,636 | 9.01 | 1.56 |
| 2021-02-03 | 35.78 | 36.07 | 32.20 | 32.20 | -3.58 | -10.01 | 66,175 | 22,196 | 10.82 | 0.83 |
| 2021-02-02 | 36.00 | 37.25 | 35.21 | 35.78 | -0.27 | -0.75 | 44,788 | 16,224 | 5.66 | 0.56 |
| 2021-02-01 | 34.51 | 36.10 | 34.28 | 36.05 | 1.74 | 5.07 | 38,568 | 13,604 | 5.30 | 0.48 |
| 2021-01-29 | 34.31 | 34.99 | 33.57 | 34.31 | 0.17 | 0.50 | 45,008 | 15,443 | 4.16 | 0.56 |
| 2021-01-28 | 34.69 | 35.75 | 33.95 | 34.14 | -1.17 | -3.31 | 44,003 | 15,248 | 5.10 | 0.55 |
| 2021-01-27 | 35.27 | 36.46 | 34.52 | 35.31 | -0.14 | -0.39 | 38,574 | 13,729 | 5.47 | 0.48 |
| 2021-01-26 | 35.41 | 36.13 | 34.87 | 35.45 | 0.04 | 0.11 | 37,929 | 13,438 | 3.56 | 0.47 |
| 2021-01-25 | 34.86 | 37.10 | 34.80 | 35.41 | 0.43 | 1.23 | 63,701 | 22,692 | 6.58 | 0.80 |
| 2021-01-22 | 32.66 | 35.38 | 32.22 | 34.98 | 2.06 | 6.26 | 52,589 | 17,761 | 9.60 | 0.66 |
| 2021-01-21 | 32.28 | 33.18 | 32.00 | 32.92 | 0.63 | 1.95 | 39,582 | 12,877 | 3.65 | 0.49 |
| 2021-01-20 | 32.10 | 32.30 | 31.77 | 32.29 | -0.39 | -1.19 | 35,915 | 11,506 | 1.62 | 0.45 |
| 2021-01-19 | 32.97 | 33.03 | 31.51 | 32.68 | -0.55 | -1.66 | 71,012 | 22,900 | 4.57 | 0.89 |
| 2021-01-18 | 31.89 | 33.50 | 31.70 | 33.23 | 1.25 | 3.91 | 73,743 | 24,195 | 5.63 | 0.92 |
| 2021-01-15 | 30.59 | 32.00 | 30.00 | 31.98 | 1.37 | 4.48 | 75,802 | 23,534 | 6.53 | 0.95 |
| 2021-01-14 | 29.25 | 31.45 | 29.05 | 30.61 | 1.21 | 4.12 | 57,531 | 17,488 | 8.16 | 0.72 |
| 2021-01-13 | 30.19 | 30.20 | 29.21 | 29.40 | -0.73 | -2.42 | 46,131 | 13,667 | 3.29 | 0.58 |
| 2021-01-12 | 28.74 | 30.20 | 28.35 | 30.13 | 1.60 | 5.61 | 65,386 | 19,205 | 6.48 | 0.82 |
| 2021-01-11 | 28.52 | 28.90 | 27.82 | 28.53 | 0.00 | 0.00 | 46,198 | 13,137 | 3.79 | 0.58 |
| 2021-01-08 | 29.38 | 29.45 | 28.28 | 28.53 | -0.78 | -2.66 | 46,919 | 13,493 | 3.99 | 0.59 |
| 2021-01-07 | 29.36 | 29.55 | 28.50 | 29.31 | 0.01 | 0.03 | 41,001 | 11,890 | 3.58 | 0.51 |
| 2021-01-06 | 30.14 | 30.15 | 29.10 | 29.30 | -0.92 | -3.04 | 42,568 | 12,526 | 3.47 | 0.53 |
| 2021-01-05 | 29.80 | 30.39 | 29.21 | 30.22 | 0.00 | 0.00 | 46,590 | 13,883 | 3.90 | 0.58 |
| 2021-01-04 | 29.88 | 30.66 | 29.66 | 30.22 | 0.57 | 1.92 | 77,247 | 23,267 | 3.37 | 0.97 |
