豪迈科技(002595)股票行情
豪迈科技(002595)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 62.87 | 61.61 | -1.62 | -2.56% | 61.61 | 63.52 | 60818 | 38092.80 | 0.77% |
| 2025-06-12 | 63.33 | 63.23 | -0.06 | -0.09% | 63.00 | 63.95 | 18227 | 11541.12 | 0.23% |
| 2025-06-11 | 62.65 | 63.29 | 0.71 | 1.13% | 62.30 | 63.52 | 16133 | 10183.10 | 0.20% |
| 2025-06-10 | 63.30 | 62.58 | -0.74 | -1.17% | 62.30 | 63.75 | 19671 | 12374.95 | 0.25% |
| 2025-06-09 | 63.69 | 63.32 | -0.33 | -0.52% | 63.00 | 63.93 | 17582 | 11141.75 | 0.22% |
| 2025-06-06 | 63.50 | 63.65 | 0.12 | 0.19% | 62.90 | 63.68 | 15602 | 9892.44 | 0.20% |
| 2025-06-05 | 63.14 | 63.53 | 0.38 | 0.60% | 63.00 | 64.34 | 24119 | 15353.53 | 0.30% |
| 2025-06-04 | 62.47 | 63.15 | 0.32 | 0.51% | 62.20 | 63.59 | 22185 | 13982.86 | 0.28% |
| 2025-06-03 | 61.64 | 62.83 | 1.49 | 2.43% | 61.29 | 63.18 | 36909 | 23125.39 | 0.46% |
| 2025-05-30 | 61.63 | 61.34 | -0.37 | -0.60% | 61.34 | 62.38 | 20717 | 12777.80 | 0.26% |
| 2025-05-29 | 60.91 | 61.71 | 0.53 | 0.87% | 60.05 | 62.68 | 29808 | 18436.71 | 0.38% |
| 2025-05-28 | 60.10 | 61.18 | 1.02 | 1.70% | 60.01 | 61.43 | 44247 | 26899.55 | 0.56% |
| 2025-05-27 | 62.37 | 60.16 | -2.22 | -3.56% | 58.40 | 62.41 | 60505 | 36730.75 | 0.76% |
| 2025-05-26 | 63.10 | 62.38 | -1.04 | -1.64% | 62.04 | 63.88 | 31602 | 19823.22 | 0.40% |
| 2025-05-23 | 62.04 | 63.42 | 1.47 | 2.37% | 61.87 | 63.65 | 33321 | 21005.18 | 0.42% |
| 2025-05-22 | 61.04 | 61.95 | 0.83 | 1.36% | 60.69 | 62.47 | 21852 | 13502.88 | 0.28% |
| 2025-05-21 | 61.23 | 61.12 | -0.10 | -0.16% | 60.83 | 61.77 | 13560 | 8283.21 | 0.17% |
| 2025-05-20 | 60.74 | 61.22 | 0.78 | 1.29% | 60.37 | 61.50 | 19291 | 11768.35 | 0.24% |
| 2025-05-19 | 61.36 | 60.44 | -0.92 | -1.50% | 60.37 | 61.61 | 26309 | 16009.47 | 0.33% |
| 2025-05-16 | 59.25 | 61.36 | 2.01 | 3.39% | 59.22 | 61.55 | 28181 | 17138.55 | 0.35% |
| 2025-05-15 | 59.88 | 59.35 | -0.81 | -1.35% | 59.15 | 60.10 | 19878 | 11834.66 | 0.25% |
| 2025-05-14 | 60.30 | 60.16 | -0.28 | -0.46% | 59.89 | 60.76 | 19530 | 11768.14 | 0.25% |
| 2025-05-13 | 60.00 | 60.44 | 0.68 | 1.14% | 59.49 | 60.60 | 21876 | 13166.50 | 0.28% |
| 2025-05-12 | 60.20 | 59.76 | -0.44 | -0.73% | 59.52 | 60.80 | 30424 | 18217.76 | 0.38% |
| 2025-05-09 | 58.82 | 60.20 | 1.24 | 2.10% | 58.82 | 60.57 | 28941 | 17356.60 | 0.36% |
| 2025-05-08 | 58.79 | 58.96 | 0.12 | 0.20% | 58.41 | 59.24 | 17873 | 10520.88 | 0.23% |
| 2025-05-07 | 57.98 | 58.84 | 1.65 | 2.89% | 57.61 | 58.99 | 33059 | 19379.29 | 0.42% |
| 2025-05-06 | 56.98 | 57.19 | 0.43 | 0.76% | 56.28 | 57.93 | 33586 | 19159.43 | 0.42% |
| 2025-04-30 | 56.89 | 56.76 | -0.15 | -0.26% | 56.50 | 57.30 | 25111 | 14295.60 | 0.32% |
| 2025-04-29 | 57.30 | 56.91 | 0.31 | 0.55% | 56.50 | 57.88 | 34919 | 19915.76 | 0.44% |
| 2025-04-28 | 56.25 | 56.60 | 0.55 | 0.98% | 56.05 | 57.10 | 22953 | 12971.66 | 0.29% |
| 2025-04-25 | 56.36 | 56.05 | -0.30 | -0.53% | 55.70 | 56.64 | 18117 | 10158.42 | 0.23% |
| 2025-04-24 | 56.41 | 56.35 | -0.06 | -0.11% | 56.03 | 56.77 | 16215 | 9145.80 | 0.20% |
| 2025-04-23 | 55.96 | 56.41 | 0.91 | 1.64% | 55.81 | 56.87 | 23056 | 12997.11 | 0.29% |
| 2025-04-22 | 55.63 | 55.50 | -0.06 | -0.11% | 55.14 | 55.89 | 15710 | 8734.02 | 0.20% |
| 2025-04-21 | 54.65 | 55.56 | 0.77 | 1.41% | 54.65 | 55.89 | 18671 | 10317.95 | 0.24% |
| 2025-04-18 | 54.20 | 54.79 | 0.41 | 0.75% | 54.06 | 54.96 | 15849 | 8637.49 | 0.20% |
| 2025-04-17 | 54.25 | 54.38 | -0.09 | -0.17% | 54.11 | 54.87 | 15797 | 8615.64 | 0.20% |
| 2025-04-16 | 55.60 | 54.47 | -1.63 | -2.91% | 53.91 | 56.08 | 27519 | 15032.24 | 0.35% |
| 2025-04-15 | 55.51 | 56.10 | 0.60 | 1.08% | 54.83 | 56.35 | 19115 | 10677.47 | 0.24% |
| 2025-04-14 | 56.69 | 55.50 | 0.07 | 0.13% | 55.30 | 56.69 | 34577 | 19324.69 | 0.44% |
| 2025-04-11 | 53.41 | 55.43 | 1.87 | 3.49% | 53.13 | 55.98 | 39529 | 21694.92 | 0.50% |
| 2025-04-10 | 53.00 | 53.56 | 2.37 | 4.63% | 52.99 | 54.80 | 47711 | 25752.54 | 0.60% |
| 2025-04-09 | 51.25 | 51.19 | -0.68 | -1.31% | 50.18 | 52.64 | 48743 | 25061.74 | 0.61% |
| 2025-04-08 | 52.70 | 51.87 | -0.01 | -0.02% | 51.21 | 53.48 | 61768 | 32251.46 | 0.78% |
| 2025-04-07 | 51.29 | 51.88 | -5.11 | -8.97% | 51.29 | 54.53 | 78741 | 41272.66 | 0.99% |
| 2025-04-03 | 59.45 | 56.99 | -3.89 | -6.39% | 55.72 | 60.00 | 78585 | 45096.89 | 0.99% |
| 2025-04-02 | 59.86 | 60.88 | 1.18 | 1.98% | 59.62 | 61.00 | 35396 | 21468.85 | 0.45% |
| 2025-04-01 | 58.73 | 59.70 | 0.52 | 0.88% | 58.16 | 60.00 | 31545 | 18697.52 | 0.40% |
| 2025-03-31 | 59.13 | 59.18 | 0.08 | 0.14% | 58.99 | 60.30 | 33291 | 19830.02 | 0.42% |
| 2025-03-28 | 58.60 | 59.10 | 0.70 | 1.20% | 58.41 | 59.50 | 27122 | 15990.55 | 0.34% |
| 2025-03-27 | 57.75 | 58.40 | 0.38 | 0.65% | 57.47 | 59.16 | 20492 | 11977.63 | 0.26% |
| 2025-03-26 | 57.20 | 58.02 | -0.14 | -0.24% | 56.80 | 58.18 | 32837 | 18918.69 | 0.41% |
| 2025-03-25 | 57.63 | 58.16 | 0.55 | 0.95% | 57.50 | 58.80 | 34922 | 20340.45 | 0.44% |
| 2025-03-24 | 57.42 | 57.61 | 0.27 | 0.47% | 57.00 | 58.08 | 27790 | 15993.34 | 0.35% |
| 2025-03-21 | 56.00 | 57.34 | 0.91 | 1.61% | 55.85 | 58.23 | 55047 | 31705.80 | 0.69% |
| 2025-03-20 | 56.51 | 56.43 | -0.06 | -0.11% | 56.00 | 58.24 | 57101 | 32543.70 | 0.72% |
| 2025-03-19 | 54.12 | 56.49 | 3.07 | 5.75% | 53.72 | 56.85 | 55798 | 31089.16 | 0.70% |
| 2025-03-18 | 53.00 | 53.42 | 1.47 | 2.83% | 52.90 | 55.59 | 56435 | 30782.60 | 0.71% |
| 2025-03-17 | 52.30 | 51.95 | -0.29 | -0.56% | 51.66 | 52.52 | 21910 | 11386.52 | 0.28% |
| 2025-03-14 | 51.60 | 52.24 | 0.64 | 1.24% | 51.60 | 52.40 | 18501 | 9648.78 | 0.23% |
| 2025-03-13 | 52.06 | 51.60 | -0.64 | -1.23% | 51.32 | 52.39 | 15691 | 8104.64 | 0.20% |
| 2025-03-12 | 52.66 | 52.24 | -0.24 | -0.46% | 51.64 | 52.79 | 17136 | 8918.10 | 0.22% |
| 2025-03-11 | 52.19 | 52.48 | -0.04 | -0.08% | 51.95 | 52.85 | 21367 | 11170.60 | 0.27% |
| 2025-03-10 | 53.02 | 52.52 | -0.59 | -1.11% | 52.00 | 53.25 | 20754 | 10883.18 | 0.26% |
| 2025-03-07 | 52.39 | 53.11 | 0.65 | 1.24% | 52.20 | 53.33 | 19320 | 10215.70 | 0.24% |
| 2025-03-06 | 53.00 | 52.46 | -0.32 | -0.61% | 51.83 | 53.30 | 25598 | 13412.54 | 0.32% |
| 2025-03-05 | 52.65 | 52.78 | 0.08 | 0.15% | 52.22 | 53.45 | 22707 | 12023.01 | 0.29% |
| 2025-03-04 | 50.93 | 52.70 | 1.77 | 3.48% | 50.71 | 53.07 | 37371 | 19608.63 | 0.47% |
| 2025-03-03 | 50.99 | 50.93 | -0.05 | -0.10% | 50.68 | 52.09 | 35547 | 18208.48 | 0.45% |
| 2025-02-28 | 49.03 | 50.98 | 1.82 | 3.70% | 48.99 | 51.19 | 51419 | 25880.88 | 0.65% |
| 2025-02-27 | 48.68 | 49.16 | 0.48 | 0.99% | 48.40 | 49.22 | 27571 | 13457.44 | 0.35% |
| 2025-02-26 | 48.80 | 48.68 | -0.09 | -0.18% | 48.54 | 49.11 | 33118 | 16156.98 | 0.42% |
| 2025-02-25 | 48.58 | 48.77 | -0.03 | -0.06% | 48.32 | 49.18 | 24284 | 11865.18 | 0.31% |
| 2025-02-24 | 49.35 | 48.80 | -0.43 | -0.87% | 48.60 | 49.38 | 34908 | 17075.45 | 0.44% |
| 2025-02-21 | 49.85 | 49.23 | -0.35 | -0.71% | 48.74 | 49.85 | 33354 | 16393.96 | 0.42% |
| 2025-02-20 | 50.26 | 49.58 | -0.85 | -1.69% | 49.30 | 50.29 | 25055 | 12442.70 | 0.32% |
| 2025-02-19 | 49.15 | 50.43 | 1.13 | 2.29% | 49.13 | 50.49 | 32013 | 16006.73 | 0.40% |
| 2025-02-18 | 49.26 | 49.30 | 0.27 | 0.55% | 49.00 | 50.50 | 36945 | 18380.58 | 0.46% |
| 2025-02-17 | 48.73 | 49.03 | 0.24 | 0.49% | 48.23 | 49.24 | 32737 | 15923.90 | 0.41% |
深证大盘股票行情在线 K线走势图
