豪迈科技（002595）历史交易数据_股票行情

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(%)
2020-06-02	18.64	18.64	18.33	18.52	-0.06	-0.32	38,505	7,116	1.67	0.48
2020-06-01	18.35	18.66	18.19	18.58	0.34	1.86	46,261	8,558	2.58	0.58
2020-05-29	18.35	18.55	18.05	18.24	-0.06	-0.33	33,736	6,169	2.73	0.42
2020-05-28	17.98	18.42	17.97	18.30	0.34	1.89	48,637	8,874	2.51	0.61
2020-05-27	17.95	18.28	17.81	17.96	0.04	0.22	22,344	4,023	2.62	0.28
2020-05-26	17.94	17.94	17.68	17.92	0.17	0.96	13,566	2,419	1.46	0.17
2020-05-25	17.75	18.13	17.61	17.75	-0.05	-0.28	24,213	4,320	2.92	0.30
2020-05-22	17.72	17.93	17.61	17.80	-0.19	-1.06	22,865	4,059	1.78	0.29
2020-05-21	18.02	18.35	17.91	17.99	-0.07	-0.39	25,675	4,654	2.44	0.32
2020-05-20	18.08	18.19	17.90	18.06	0.01	0.06	17,950	3,238	1.61	0.22
2020-05-19	17.69	18.19	17.63	18.05	0.37	2.09	24,826	4,459	3.17	0.31
2020-05-18	17.69	17.88	17.55	17.68	-0.08	-0.45	13,815	2,439	1.86	0.17
2020-05-15	18.15	18.15	17.67	17.76	-0.09	-0.50	12,223	2,178	2.69	0.15
2020-05-14	18.10	18.10	17.83	17.85	-0.25	-1.38	18,672	3,349	1.49	0.23
2020-05-13	18.00	18.22	17.82	18.10	-0.07	-0.39	24,299	4,385	2.20	0.30
2020-05-12	18.11	18.34	17.91	18.17	0.06	0.33	27,933	5,079	2.37	0.35
2020-05-11	18.00	18.36	17.88	18.11	-0.02	-0.11	28,278	5,126	2.65	0.35
2020-05-08	17.84	18.38	17.75	18.13	0.31	1.74	39,897	7,229	3.54	0.50
2020-05-07	17.80	17.93	17.61	17.82	-0.01	-0.06	20,486	3,640	1.79	0.26
2020-05-06	18.00	18.06	17.54	17.83	-0.26	-1.44	39,999	7,107	2.87	0.50
2020-04-30	18.17	18.37	17.90	18.09	-0.08	-0.44	32,010	5,813	2.59	0.40
2020-04-29	17.29	18.30	17.11	18.17	1.14	6.69	56,493	9,986	6.99	0.71
2020-04-28	16.77	17.03	16.03	17.03	0.26	1.55	29,517	4,861	5.96	0.37
2020-04-27	16.71	17.05	16.71	16.77	-0.19	-1.12	11,453	1,934	2.00	0.14
2020-04-24	17.20	17.41	16.85	16.96	-0.22	-1.28	21,799	3,737	3.26	0.27
2020-04-23	16.88	17.30	16.78	17.18	0.38	2.26	25,926	4,424	3.10	0.32
2020-04-22	16.77	16.86	16.56	16.80	0.00	0.00	23,402	3,906	1.79	0.29
2020-04-21	17.10	17.12	16.71	16.80	-0.28	-1.64	29,878	5,058	2.40	0.37
2020-04-20	17.30	17.30	16.91	17.08	-0.18	-1.04	18,529	3,153	2.26	0.23
2020-04-17	17.25	17.55	17.16	17.26	0.07	0.41	22,738	3,942	2.27	0.28
2020-04-16	17.35	17.35	17.06	17.19	-0.19	-1.09	15,202	2,608	1.67	0.19
2020-04-15	17.40	17.70	17.38	17.38	-0.07	-0.40	16,076	2,820	1.83	0.20
2020-04-14	17.38	17.49	17.28	17.45	0.16	0.93	12,859	2,237	1.21	0.16
2020-04-13	17.54	17.58	17.24	17.29	-0.23	-1.31	13,398	2,329	1.94	0.17
2020-04-10	17.68	17.81	17.39	17.52	-0.18	-1.02	21,284	3,735	2.37	0.27
2020-04-09	17.30	17.71	17.30	17.70	0.40	2.31	19,096	3,359	2.37	0.24
2020-04-08	17.35	17.48	17.16	17.30	-0.18	-1.03	11,795	2,043	1.83	0.15
2020-04-07	17.21	17.74	17.21	17.48	0.50	2.94	26,110	4,557	3.12	0.33
2020-04-03	16.70	17.31	16.70	16.98	0.20	1.19	27,548	4,700	3.64	0.34
2020-04-02	16.41	16.80	16.04	16.78	0.35	2.13	28,266	4,631	4.63	0.35
2020-04-01	16.64	16.80	16.22	16.43	-0.48	-2.84	37,233	6,133	3.43	0.47

起始日期	上市日
截止日期	今日

豪迈科技 (002595)

豪迈科技(002595) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值