当前位置: 爱股网 > 股票行情 > 华宝股份(300741)股票行情

华宝股份(300741)股票行情

华宝股份(300741)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华宝股份(300741)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
2026-02-03	18.78	18.63	0.09	0.49%	18.50	18.95	33292	6213.12	0.54%	0.00
2026-02-02	19.08	18.54	-0.76	-3.94%	18.50	19.25	49458	9327.33	0.80%	0.00
2026-01-30	18.92	19.30	0.19	0.99%	18.74	19.56	66794	12818.63	1.08%	2.00
2026-01-29	19.30	19.11	-0.09	-0.47%	18.90	19.46	56747	10869.59	0.92%	0.00
2026-01-28	18.49	19.20	0.68	3.67%	18.40	19.75	102105	19737.21	1.66%	0.00
2026-01-27	18.75	18.52	-0.28	-1.49%	18.16	18.76	24455	4495.07	0.40%	0.00
2026-01-26	18.99	18.80	-0.12	-0.63%	18.68	18.99	31495	5927.19	0.51%	0.00
2026-01-23	18.77	18.92	0.15	0.80%	18.68	18.98	26211	4936.75	0.43%	1.00
2026-01-22	18.48	18.77	0.33	1.79%	18.41	18.80	23876	4466.03	0.39%	0.00
2026-01-21	18.49	18.44	-0.08	-0.43%	18.32	18.51	15671	2886.27	0.25%	0.00
2026-01-20	18.60	18.52	-0.01	-0.05%	18.38	18.62	23182	4291.77	0.38%	0.00
2026-01-19	18.19	18.53	0.20	1.09%	18.17	18.63	20354	3766.48	0.33%	0.00
2026-01-16	18.49	18.33	-0.03	-0.16%	18.14	18.49	26380	4827.92	0.43%	0.00
2026-01-15	18.64	18.36	-0.27	-1.45%	18.23	18.66	28796	5301.46	0.47%	0.00
2026-01-14	19.01	18.63	-0.32	-1.69%	18.45	19.15	43680	8223.72	0.71%	0.00
2026-01-13	19.16	18.95	-0.35	-1.81%	18.90	19.34	29787	5688.34	0.48%	0.00
2026-01-12	19.01	19.30	0.35	1.85%	18.90	19.42	52322	10059.39	0.85%	0.00
2026-01-09	18.98	18.95	-0.04	-0.21%	18.69	19.10	26805	5059.09	0.44%	0.00
2026-01-08	18.59	18.99	0.35	1.88%	18.41	19.63	41692	7913.85	0.68%	112.00
2026-01-07	18.47	18.64	0.08	0.43%	18.45	18.92	26040	4876.95	0.42%	0.00
2026-01-06	18.56	18.56	0.03	0.16%	18.40	18.66	22387	4147.86	0.36%	0.00
2026-01-05	18.66	18.53	-0.05	-0.27%	18.37	18.78	32446	6015.07	0.53%	0.00
2025-12-31	18.26	18.58	0.27	1.47%	18.10	18.75	26725	4926.34	0.43%	0.00
2025-12-30	18.68	18.31	-0.48	-2.55%	18.26	18.69	26698	4906.27	0.43%	5.00
2025-12-29	18.95	18.79	-0.16	-0.84%	18.38	18.97	26270	4900.15	0.43%	0.00
2025-12-26	18.90	18.95	0.28	1.50%	18.66	19.26	28970	5476.54	0.47%	0.00
2025-12-25	18.85	18.67	-0.16	-0.85%	18.64	18.86	16705	3124.37	0.27%	0.00
2025-12-24	18.69	18.83	0.10	0.53%	18.63	18.90	20081	3769.59	0.33%	0.00
2025-12-23	18.88	18.73	-0.10	-0.53%	18.67	18.93	19376	3637.62	0.31%	0.00
2025-12-22	18.92	18.83	-0.09	-0.48%	18.80	19.09	21049	3973.41	0.34%	0.00
2025-12-19	19.29	18.92	-0.21	-1.10%	18.90	19.29	30058	5712.52	0.49%	0.00
2025-12-18	19.20	19.13	-0.22	-1.14%	19.12	19.50	25440	4906.56	0.41%	0.00
2025-12-17	18.92	19.35	0.39	2.06%	18.75	19.46	44571	8537.32	0.72%	0.00
2025-12-16	19.17	18.96	0.09	0.48%	18.76	19.32	46541	8860.12	0.76%	0.00
2025-12-15	18.63	18.87	0.11	0.59%	18.48	18.95	44003	8240.57	0.71%	0.00
2025-12-12	17.69	18.76	1.03	5.81%	17.69	19.08	66843	12477.98	1.09%	0.00
2025-12-11	18.26	17.73	-0.53	-2.90%	17.66	18.27	22629	4037.61	0.37%	0.00
2025-12-10	18.01	18.26	0.15	0.83%	17.85	18.32	19867	3604.56	0.32%	0.00
2025-12-09	18.17	18.11	-0.08	-0.44%	17.88	18.19	22707	4093.97	0.37%	0.00
2025-12-08	18.45	18.19	-0.17	-0.93%	18.06	18.45	46679	8499.62	0.76%	0.00
2025-12-05	17.25	18.36	1.04	6.00%	17.25	19.30	79919	14742.19	1.30%	0.00
2025-12-04	17.52	17.32	-0.20	-1.14%	17.19	17.52	13707	2375.39	0.22%	0.00
2025-12-03	17.53	17.52	0.01	0.06%	17.43	17.78	18715	3287.78	0.30%	0.00
2025-12-02	17.39	17.51	0.04	0.23%	17.27	17.63	20892	3656.36	0.34%	0.00
2025-12-01	17.48	17.47	-0.01	-0.06%	17.40	17.62	12862	2252.47	0.21%	0.00
2025-11-28	17.30	17.48	0.18	1.04%	17.24	17.48	8907	1548.64	0.14%	0.00
2025-11-27	17.26	17.30	0.06	0.35%	17.23	17.56	9904	1722.19	0.16%	0.00
2025-11-26	17.49	17.24	-0.27	-1.54%	17.24	17.60	11982	2084.60	0.19%	0.00
2025-11-25	17.55	17.51	0.02	0.11%	17.41	17.76	12637	2224.49	0.21%	0.00
2025-11-24	17.27	17.49	0.33	1.92%	17.13	17.62	25841	4512.04	0.42%	0.00
2025-11-21	17.90	17.16	-0.79	-4.40%	17.09	17.96	28183	4902.29	0.46%	0.00
2025-11-20	18.32	17.95	-0.32	-1.75%	17.91	18.38	13473	2434.91	0.22%	0.00
2025-11-19	18.42	18.27	-0.07	-0.38%	18.15	18.48	15069	2753.83	0.24%	0.00
2025-11-18	18.54	18.34	-0.21	-1.13%	18.25	18.60	12117	2228.20	0.20%	0.00
2025-11-17	18.58	18.55	0.02	0.11%	18.33	18.65	17640	3258.87	0.29%	0.00
2025-11-14	18.61	18.53	-0.08	-0.43%	18.51	18.77	18462	3443.68	0.30%	0.00
2025-11-13	18.55	18.61	0.11	0.59%	18.37	18.83	26895	5013.94	0.44%	0.00
2025-11-12	18.42	18.55	0.08	0.43%	18.27	18.61	17665	3259.54	0.29%	0.00
2025-11-11	18.32	18.47	0.14	0.76%	18.13	18.55	15855	2913.58	0.26%	0.00
2025-11-10	18.21	18.33	0.12	0.66%	18.11	18.44	20947	3835.23	0.34%	0.00
2025-11-07	17.90	18.21	0.24	1.34%	17.90	18.34	19236	3496.36	0.31%	0.00
2025-11-06	18.20	17.97	-0.17	-0.94%	17.97	18.26	16795	3039.92	0.27%	0.00
2025-11-05	18.15	18.14	-0.14	-0.77%	18.09	18.40	17515	3194.06	0.28%	0.00
2025-11-04	18.12	18.28	0.09	0.49%	18.12	18.32	15421	2810.44	0.25%	0.00
2025-11-03	18.18	18.19	0.20	1.11%	17.89	18.22	10203	1845.31	0.17%	0.00
2025-10-31	17.91	17.99	0.11	0.62%	17.91	18.17	11344	2049.94	0.18%	10.00
2025-10-30	18.00	17.88	-0.17	-0.94%	17.85	18.09	14931	2682.67	0.24%	0.00
2025-10-29	18.11	18.05	-0.13	-0.72%	17.92	18.16	16795	3028.87	0.27%	0.00
2025-10-28	18.30	18.18	-0.02	-0.11%	18.13	18.31	15080	2744.41	0.24%	0.00
2025-10-27	18.00	18.20	0.23	1.28%	17.96	18.44	18012	3283.50	0.29%	0.00
2025-10-24	18.06	17.97	-0.13	-0.72%	17.90	18.18	15148	2730.30	0.25%	0.00
2025-10-23	17.54	18.10	0.38	2.14%	17.36	18.22	27529	4905.00	0.45%	0.00
2025-10-22	17.88	17.72	0.12	0.68%	17.71	18.35	30130	5426.15	0.49%	0.00
2025-10-21	17.50	17.60	0.08	0.46%	17.40	17.64	15190	2663.54	0.25%	0.00
2025-10-20	17.39	17.52	0.27	1.57%	17.22	17.61	18219	3171.62	0.30%	0.00
2025-10-17	17.76	17.25	-0.56	-3.14%	17.23	17.77	24634	4305.45	0.40%	0.00
2025-10-16	18.10	17.81	-0.35	-1.93%	17.62	18.19	32064	5706.75	0.52%	0.00
2025-10-15	17.94	18.16	0.43	2.43%	17.78	18.25	20180	3647.78	0.33%	0.00
2025-10-14	18.04	17.73	-0.31	-1.72%	17.68	18.25	17060	3050.05	0.28%	0.00
2025-10-13	17.90	18.04	-0.07	-0.39%	17.52	18.26	25839	4621.74	0.42%	0.00

深证大盘股票行情在线 K线走势图

华宝股份(300741)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
奥特维	116.24	20.00
海优新材	67.64	19.99
杰普特	185.30	18.87
燕麦科技	44.43	18.39
炬光科技	301.20	18.06
欧莱新材	24.40	14.82
航亚科技	39.91	14.26
蓝特光学	49.51	14.05
C强一	353.17	14.05
德科立	191.48	13.94
晶科能源	7.00	13.27
赛恩斯	81.99	13.25
微导纳米	73.90	11.97
美迪凯	13.24	11.45
博众精工	43.90	11.17
高测股份	15.30	10.79
华依科技	41.36	10.29
聚和材料	78.24	10.12
京投发展	5.45	10.10
城建发展	6.00	10.09

深市涨幅前二十

名称	价格	涨幅▼
南网能源	7.44	10.06
神剑股份	12.82	10.04
红宝丽	13.70	10.04
凯恩股份	6.91	10.03
冰轮环境	17.33	10.03
百川股份	10.31	10.03
巨力索具	16.01	10.03
中恒电气	32.74	10.01
万里石	45.62	10.01
万泽股份	30.65	10.01
伊戈尔	43.86	10.01
名雕股份	28.14	10.01
东方钽业	43.21	10.01
润贝航科	56.33	10.00
银轮股份	39.28	10.00
钧达股份	110.22	10.00
江顺科技	110.55	10.00
通宇通讯	52.81	10.00
湖南黄金	36.63	10.00
航发控制	25.86	10.00

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	64.78	20.01
泽润新能	74.56	20.01
凯旺科技	47.63	20.01
帝科股份	123.97	20.00
罗博特科	424.80	20.00
晓程科技	64.91	18.67
威尔高	60.50	18.23
三角防务	44.13	17.99
晶盛机电	55.07	17.34
海兰信	28.40	15.82
致尚科技	220.10	15.56
网宿科技	19.31	14.40
胜蓝股份	54.50	14.33
维宏股份	44.99	13.90
顺网科技	27.88	13.80
天孚通信	270.00	13.21
信维通信	89.47	13.12
春晖智控	30.50	12.01
澄天伟业	58.43	11.96
博盈特焊	73.10	11.94