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(%) |
| 2019-08-22 | 20.65 | 20.87 | 20.54 | 20.85 | 0.24 | 1.16 | 13,823 | 2,870 | 1.60 | 0.17 |
| 2019-08-21 | 20.35 | 20.63 | 20.18 | 20.61 | 0.35 | 1.73 | 13,348 | 2,734 | 2.22 | 0.17 |
| 2019-08-20 | 20.59 | 20.59 | 20.22 | 20.26 | -0.21 | -1.03 | 9,816 | 2,003 | 1.81 | 0.12 |
| 2019-08-19 | 20.25 | 20.64 | 20.20 | 20.47 | 0.28 | 1.39 | 12,147 | 2,483 | 2.18 | 0.15 |
| 2019-08-16 | 20.00 | 20.28 | 19.85 | 20.19 | 0.24 | 1.20 | 9,117 | 1,836 | 2.16 | 0.11 |
| 2019-08-15 | 19.92 | 20.18 | 19.79 | 19.95 | -0.20 | -0.99 | 10,431 | 2,080 | 1.94 | 0.13 |
| 2019-08-14 | 19.98 | 20.60 | 19.98 | 20.15 | 0.30 | 1.51 | 10,769 | 2,168 | 3.12 | 0.13 |
| 2019-08-13 | 19.80 | 19.97 | 19.62 | 19.85 | 0.00 | 0.00 | 7,406 | 1,468 | 1.76 | 0.09 |
| 2019-08-12 | 19.60 | 19.85 | 19.35 | 19.85 | 0.15 | 0.76 | 9,103 | 1,788 | 2.54 | 0.11 |
| 2019-08-09 | 19.72 | 19.96 | 19.63 | 19.70 | -0.02 | -0.10 | 7,946 | 1,571 | 1.67 | 0.10 |
| 2019-08-08 | 19.71 | 19.77 | 19.46 | 19.72 | 0.15 | 0.77 | 6,837 | 1,341 | 1.58 | 0.09 |
| 2019-08-07 | 19.66 | 19.87 | 19.57 | 19.57 | -0.08 | -0.41 | 6,559 | 1,293 | 1.53 | 0.08 |
| 2019-08-06 | 19.87 | 19.87 | 19.17 | 19.65 | -0.39 | -1.95 | 12,915 | 2,521 | 3.49 | 0.16 |
| 2019-08-05 | 20.26 | 20.48 | 19.86 | 20.04 | -0.37 | -1.81 | 15,110 | 3,042 | 3.04 | 0.19 |
| 2019-08-02 | 20.10 | 20.61 | 19.86 | 20.41 | 0.14 | 0.69 | 18,358 | 3,733 | 3.70 | 0.23 |
| 2019-08-01 | 20.34 | 20.70 | 20.02 | 20.27 | 0.05 | 0.25 | 20,100 | 4,096 | 3.36 | 0.25 |
| 2019-07-31 | 19.95 | 20.25 | 19.95 | 20.22 | 0.22 | 1.10 | 10,399 | 2,098 | 1.50 | 0.13 |
| 2019-07-30 | 19.71 | 20.40 | 19.71 | 20.00 | 0.25 | 1.27 | 17,644 | 3,553 | 3.49 | 0.22 |
| 2019-07-29 | 19.91 | 20.18 | 19.68 | 19.75 | -0.10 | -0.50 | 9,415 | 1,873 | 2.52 | 0.12 |
| 2019-07-26 | 19.84 | 19.93 | 19.67 | 19.85 | 0.00 | 0.00 | 5,972 | 1,186 | 1.31 | 0.07 |
| 2019-07-25 | 19.70 | 19.95 | 19.57 | 19.85 | 0.17 | 0.86 | 9,925 | 1,966 | 1.93 | 0.12 |
| 2019-07-24 | 19.65 | 19.82 | 19.56 | 19.68 | 0.03 | 0.15 | 13,520 | 2,660 | 1.32 | 0.17 |
| 2019-07-23 | 19.40 | 19.65 | 19.40 | 19.65 | 0.25 | 1.29 | 9,705 | 1,896 | 1.29 | 0.12 |
| 2019-07-22 | 19.52 | 19.64 | 19.20 | 19.40 | -0.05 | -0.26 | 9,974 | 1,939 | 2.26 | 0.12 |
| 2019-07-19 | 19.22 | 19.60 | 19.22 | 19.45 | 0.25 | 1.30 | 11,396 | 2,216 | 1.98 | 0.14 |
| 2019-07-18 | 19.45 | 19.45 | 18.81 | 19.20 | -0.29 | -1.49 | 16,031 | 3,063 | 3.28 | 0.20 |
| 2019-07-17 | 19.63 | 19.63 | 19.38 | 19.49 | -0.01 | -0.05 | 18,116 | 3,528 | 1.28 | 0.23 |
| 2019-07-16 | 20.02 | 20.16 | 19.49 | 19.50 | -0.45 | -2.26 | 28,531 | 5,607 | 3.36 | 0.36 |
| 2019-07-15 | 20.37 | 20.37 | 19.88 | 19.95 | -0.40 | -1.97 | 17,472 | 3,490 | 2.41 | 0.22 |
| 2019-07-12 | 20.59 | 20.59 | 20.00 | 20.35 | -0.15 | -0.73 | 16,334 | 3,304 | 2.88 | 0.20 |
| 2019-07-11 | 20.64 | 20.76 | 20.25 | 20.50 | 0.06 | 0.29 | 12,085 | 2,474 | 2.50 | 0.15 |
| 2019-07-10 | 21.07 | 21.07 | 20.35 | 20.44 | -0.47 | -2.25 | 14,732 | 3,025 | 3.44 | 0.18 |
| 2019-07-09 | 21.05 | 21.38 | 20.71 | 20.91 | -0.19 | -0.90 | 13,438 | 2,813 | 3.18 | 0.17 |
| 2019-07-08 | 21.59 | 21.59 | 20.90 | 21.10 | -0.41 | -1.91 | 10,748 | 2,266 | 3.21 | 0.13 |
| 2019-07-05 | 21.50 | 21.63 | 21.30 | 21.51 | 0.19 | 0.89 | 9,182 | 1,972 | 1.55 | 0.11 |
| 2019-07-04 | 21.75 | 21.95 | 21.23 | 21.32 | -0.35 | -1.62 | 13,209 | 2,833 | 3.32 | 0.17 |
| 2019-07-03 | 21.87 | 21.89 | 21.50 | 21.67 | -0.25 | -1.14 | 15,935 | 3,454 | 1.78 | 0.20 |
| 2019-07-02 | 21.27 | 21.95 | 21.11 | 21.92 | 0.47 | 2.19 | 27,610 | 5,976 | 3.92 | 0.35 |
| 2019-07-01 | 21.32 | 21.86 | 21.18 | 21.45 | 0.44 | 2.09 | 19,703 | 4,241 | 3.24 | 0.25 |
