华宝股份(300741)股票行情
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 |
|---|
| 2026-03-25 | 15.36 | 15.60 | 0.22 | 1.43% | 15.30 | 15.69 | 34301 | 5325.00 | 0.56% | 0.00 |
| 2026-03-24 | 15.50 | 15.38 | 0.12 | 0.79% | 14.99 | 15.60 | 55744 | 8493.26 | 0.91% | 0.00 |
| 2026-03-23 | 16.62 | 15.26 | -1.39 | -8.35% | 15.15 | 16.62 | 88263 | 13738.46 | 1.43% | 0.00 |
| 2026-03-20 | 17.18 | 16.65 | -0.45 | -2.63% | 16.64 | 17.27 | 22215 | 3754.54 | 0.36% | 0.00 |
| 2026-03-19 | 17.58 | 17.10 | -0.46 | -2.62% | 17.01 | 17.75 | 24126 | 4187.86 | 0.39% | 0.00 |
| 2026-03-18 | 17.47 | 17.56 | 0.09 | 0.52% | 17.21 | 17.63 | 26457 | 4593.32 | 0.43% | 0.00 |
| 2026-03-17 | 17.78 | 17.47 | -0.26 | -1.47% | 17.47 | 17.86 | 20622 | 3647.80 | 0.33% | 0.00 |
| 2026-03-16 | 17.79 | 17.73 | 0.04 | 0.23% | 17.56 | 17.79 | 15921 | 2814.18 | 0.26% | 0.00 |
| 2026-03-13 | 17.55 | 17.69 | 0.14 | 0.80% | 17.47 | 17.91 | 23922 | 4242.35 | 0.39% | 0.00 |
| 2026-03-12 | 17.51 | 17.55 | 0.07 | 0.40% | 17.44 | 17.78 | 15444 | 2709.80 | 0.25% | 0.00 |
| 2026-03-11 | 17.52 | 17.48 | -0.04 | -0.23% | 17.27 | 17.58 | 15301 | 2672.23 | 0.25% | 0.00 |
| 2026-03-10 | 17.33 | 17.52 | 0.25 | 1.45% | 17.25 | 17.54 | 16053 | 2792.04 | 0.26% | 0.00 |
| 2026-03-09 | 17.00 | 17.27 | 0.06 | 0.35% | 16.71 | 17.50 | 33114 | 5719.95 | 0.54% | 0.00 |
| 2026-03-06 | 16.92 | 17.21 | 0.25 | 1.47% | 16.92 | 17.26 | 20866 | 3573.64 | 0.34% | 0.00 |
| 2026-03-05 | 17.00 | 16.96 | 0.12 | 0.71% | 16.88 | 17.17 | 17864 | 3033.94 | 0.29% | 0.00 |
| 2026-03-04 | 17.05 | 16.84 | -0.31 | -1.81% | 16.68 | 17.19 | 29502 | 4991.76 | 0.48% | 0.00 |
| 2026-03-03 | 17.99 | 17.15 | -0.80 | -4.46% | 17.14 | 18.04 | 43118 | 7550.68 | 0.70% | 0.00 |
| 2026-03-02 | 18.28 | 17.95 | -0.55 | -2.97% | 17.74 | 18.32 | 35460 | 6378.96 | 0.58% | 0.00 |
| 2026-02-27 | 18.31 | 18.50 | 0.14 | 0.76% | 18.21 | 18.78 | 34367 | 6325.70 | 0.56% | 0.00 |
| 2026-02-26 | 18.68 | 18.36 | -0.26 | -1.40% | 18.30 | 18.76 | 36692 | 6761.94 | 0.60% | 0.00 |
| 2026-02-25 | 19.10 | 18.62 | -0.38 | -2.00% | 18.58 | 19.10 | 61209 | 11529.99 | 0.99% | 0.00 |
| 2026-02-24 | 18.96 | 19.00 | 0.12 | 0.64% | 18.82 | 19.06 | 40398 | 7668.45 | 0.66% | 0.00 |
| 2026-02-13 | 18.80 | 18.88 | 0.08 | 0.43% | 18.77 | 19.36 | 37125 | 7063.48 | 0.60% | 0.00 |
| 2026-02-12 | 19.04 | 18.80 | -0.23 | -1.21% | 18.74 | 19.10 | 26229 | 4958.82 | 0.43% | 0.00 |
| 2026-02-11 | 19.10 | 19.03 | -0.13 | -0.68% | 18.90 | 19.21 | 22081 | 4208.81 | 0.36% | 0.00 |
| 2026-02-10 | 19.23 | 19.16 | -0.07 | -0.36% | 19.04 | 19.27 | 26234 | 5020.96 | 0.43% | 0.00 |
| 2026-02-09 | 19.50 | 19.23 | 0.05 | 0.26% | 19.07 | 19.50 | 40002 | 7681.50 | 0.65% | 0.00 |
| 2026-02-06 | 18.60 | 19.18 | 0.52 | 2.79% | 18.39 | 19.59 | 55363 | 10561.80 | 0.90% | 0.00 |
| 2026-02-05 | 18.75 | 18.66 | -0.11 | -0.59% | 18.63 | 19.08 | 30115 | 5665.94 | 0.49% | 0.00 |
| 2026-02-04 | 18.52 | 18.77 | 0.14 | 0.75% | 18.45 | 18.83 | 23623 | 4416.99 | 0.38% | 0.00 |
| 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 |
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
深市涨幅前二十
创业板涨幅前二十
