大豪科技(603025)股票行情
大豪科技(603025)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 |
|---|
| 2025-08-01 | 13.78 | 13.83 | 0.05 | 0.36% | 13.67 | 13.86 | 36198 | 4985.42 | 0.33% |
| 2025-07-31 | 13.85 | 13.78 | -0.09 | -0.65% | 13.63 | 13.96 | 53730 | 7420.24 | 0.48% |
| 2025-07-30 | 13.92 | 13.87 | -0.05 | -0.36% | 13.79 | 14.05 | 45717 | 6362.76 | 0.41% |
| 2025-07-29 | 13.91 | 13.92 | -0.05 | -0.36% | 13.73 | 14.00 | 45905 | 6358.49 | 0.41% |
| 2025-07-28 | 14.08 | 13.97 | -0.04 | -0.29% | 13.89 | 14.08 | 42410 | 5931.47 | 0.38% |
| 2025-07-25 | 13.91 | 14.01 | 0.06 | 0.43% | 13.88 | 14.03 | 32715 | 4567.56 | 0.29% |
| 2025-07-24 | 13.90 | 13.95 | 0.05 | 0.36% | 13.86 | 13.98 | 41297 | 5752.04 | 0.37% |
| 2025-07-23 | 14.06 | 13.90 | -0.13 | -0.93% | 13.89 | 14.08 | 45263 | 6329.79 | 0.41% |
| 2025-07-22 | 14.05 | 14.03 | -0.01 | -0.07% | 13.92 | 14.06 | 43831 | 6136.47 | 0.40% |
| 2025-07-21 | 14.00 | 14.04 | 0.09 | 0.65% | 13.90 | 14.06 | 41506 | 5808.19 | 0.37% |
| 2025-07-18 | 13.97 | 13.95 | 0.00 | 0.00% | 13.86 | 14.03 | 28114 | 3915.86 | 0.25% |
| 2025-07-17 | 13.72 | 13.95 | 0.18 | 1.31% | 13.72 | 13.96 | 38475 | 5338.13 | 0.35% |
| 2025-07-16 | 13.85 | 13.77 | -0.06 | -0.43% | 13.73 | 13.92 | 39700 | 5488.10 | 0.36% |
| 2025-07-15 | 13.88 | 13.83 | -0.05 | -0.36% | 13.71 | 13.93 | 39012 | 5391.00 | 0.35% |
| 2025-07-14 | 13.90 | 13.88 | 0.03 | 0.22% | 13.83 | 13.99 | 31286 | 4351.05 | 0.28% |
| 2025-07-11 | 13.96 | 13.85 | -0.11 | -0.79% | 13.84 | 13.97 | 56639 | 7869.93 | 0.51% |
| 2025-07-10 | 13.84 | 13.96 | 0.05 | 0.36% | 13.84 | 14.40 | 61602 | 8664.91 | 0.56% |
| 2025-07-09 | 13.79 | 13.91 | 0.07 | 0.51% | 13.79 | 14.25 | 81779 | 11458.29 | 0.74% |
| 2025-07-08 | 13.56 | 13.84 | 0.24 | 1.76% | 13.55 | 14.00 | 63241 | 8757.19 | 0.57% |
| 2025-07-07 | 13.60 | 13.60 | 0.03 | 0.22% | 13.45 | 13.62 | 25381 | 3433.75 | 0.23% |
| 2025-07-04 | 13.60 | 13.57 | -0.07 | -0.51% | 13.52 | 13.70 | 35464 | 4823.69 | 0.32% |
| 2025-07-03 | 13.65 | 13.64 | -0.03 | -0.22% | 13.57 | 13.78 | 33039 | 4511.59 | 0.30% |
| 2025-07-02 | 13.84 | 13.67 | -0.17 | -1.23% | 13.61 | 13.84 | 45618 | 6241.38 | 0.41% |
| 2025-07-01 | 13.92 | 13.84 | -0.18 | -1.28% | 13.74 | 14.12 | 70102 | 9728.58 | 0.63% |
| 2025-06-30 | 13.58 | 14.02 | 0.49 | 3.62% | 13.50 | 14.04 | 111955 | 15466.77 | 1.01% |
| 2025-06-27 | 13.42 | 13.53 | 0.11 | 0.82% | 13.38 | 13.61 | 56999 | 7698.92 | 0.51% |
| 2025-06-26 | 13.40 | 13.42 | 0.02 | 0.15% | 13.35 | 13.51 | 53080 | 7131.04 | 0.48% |
| 2025-06-25 | 13.40 | 13.40 | 0.10 | 0.75% | 13.33 | 13.53 | 80060 | 10727.01 | 0.72% |
| 2025-06-24 | 12.83 | 13.30 | 0.53 | 4.15% | 12.79 | 13.40 | 114229 | 15048.53 | 1.03% |
| 2025-06-23 | 12.54 | 12.77 | 0.16 | 1.27% | 12.50 | 12.82 | 27438 | 3487.20 | 0.25% |
| 2025-06-20 | 12.53 | 12.61 | 0.05 | 0.40% | 12.53 | 12.74 | 21093 | 2666.54 | 0.19% |
| 2025-06-19 | 12.70 | 12.56 | -0.15 | -1.18% | 12.53 | 12.74 | 23947 | 3021.65 | 0.22% |
| 2025-06-18 | 12.73 | 12.71 | -0.03 | -0.24% | 12.62 | 12.79 | 25978 | 3295.58 | 0.23% |
| 2025-06-17 | 12.80 | 12.74 | -0.06 | -0.47% | 12.70 | 12.84 | 29941 | 3818.56 | 0.27% |
| 2025-06-16 | 12.83 | 12.80 | -0.08 | -0.62% | 12.78 | 12.90 | 31667 | 4057.37 | 0.29% |
| 2025-06-13 | 12.97 | 12.88 | -0.12 | -0.92% | 12.84 | 13.09 | 39951 | 5169.97 | 0.36% |
| 2025-06-12 | 12.83 | 13.00 | 0.17 | 1.33% | 12.76 | 13.05 | 46666 | 6057.28 | 0.42% |
| 2025-06-11 | 12.76 | 12.83 | 0.09 | 0.71% | 12.73 | 12.89 | 28001 | 3596.07 | 0.25% |
| 2025-06-10 | 12.93 | 12.74 | -0.17 | -1.32% | 12.66 | 12.93 | 36818 | 4700.80 | 0.33% |
| 2025-06-09 | 12.86 | 12.91 | 0.01 | 0.08% | 12.83 | 13.00 | 37270 | 4806.54 | 0.34% |
| 2025-06-06 | 13.09 | 12.90 | -0.11 | -0.85% | 12.89 | 13.23 | 56580 | 7361.20 | 0.51% |
| 2025-06-05 | 12.84 | 13.01 | 0.18 | 1.40% | 12.76 | 13.02 | 31493 | 4068.73 | 0.28% |
| 2025-06-04 | 12.71 | 12.83 | 0.12 | 0.94% | 12.69 | 12.86 | 23966 | 3069.41 | 0.22% |
| 2025-06-03 | 12.80 | 12.71 | -0.12 | -0.94% | 12.67 | 12.81 | 33817 | 4301.22 | 0.30% |
| 2025-05-30 | 12.96 | 12.83 | -0.19 | -1.46% | 12.82 | 13.00 | 28284 | 3639.55 | 0.25% |
| 2025-05-29 | 12.81 | 13.02 | 0.22 | 1.72% | 12.80 | 13.02 | 33957 | 4400.83 | 0.31% |
| 2025-05-28 | 12.81 | 12.80 | -0.05 | -0.39% | 12.75 | 12.89 | 20400 | 2610.47 | 0.18% |
| 2025-05-27 | 12.89 | 12.85 | -0.02 | -0.16% | 12.75 | 12.92 | 21920 | 2807.92 | 0.20% |
| 2025-05-26 | 12.79 | 12.87 | 0.07 | 0.55% | 12.78 | 12.94 | 19203 | 2470.42 | 0.17% |
| 2025-05-23 | 12.91 | 12.80 | -0.12 | -0.93% | 12.80 | 13.05 | 31010 | 4008.79 | 0.28% |
| 2025-05-22 | 13.31 | 13.27 | -0.09 | -0.67% | 13.21 | 13.40 | 28376 | 3771.77 | 0.26% |
| 2025-05-21 | 13.43 | 13.36 | -0.07 | -0.52% | 13.27 | 13.43 | 24956 | 3329.42 | 0.22% |
| 2025-05-20 | 13.35 | 13.43 | 0.07 | 0.52% | 13.28 | 13.47 | 28978 | 3879.49 | 0.26% |
| 2025-05-19 | 13.38 | 13.36 | 0.05 | 0.38% | 13.17 | 13.57 | 35246 | 4695.69 | 0.32% |
| 2025-05-16 | 13.28 | 13.31 | 0.03 | 0.23% | 13.25 | 13.40 | 25117 | 3351.81 | 0.23% |
| 2025-05-15 | 13.57 | 13.28 | -0.25 | -1.85% | 13.27 | 13.58 | 31378 | 4190.40 | 0.28% |
| 2025-05-14 | 13.55 | 13.53 | -0.02 | -0.15% | 13.48 | 13.62 | 30445 | 4118.68 | 0.27% |
| 2025-05-13 | 13.77 | 13.55 | -0.04 | -0.29% | 13.51 | 13.79 | 40705 | 5532.85 | 0.37% |
| 2025-05-12 | 13.43 | 13.59 | 0.26 | 1.95% | 13.40 | 13.65 | 44457 | 6027.96 | 0.40% |
| 2025-05-09 | 13.43 | 13.33 | -0.12 | -0.89% | 13.25 | 13.43 | 29037 | 3868.56 | 0.26% |
| 2025-05-08 | 13.29 | 13.45 | 0.11 | 0.82% | 13.25 | 13.49 | 35391 | 4755.38 | 0.32% |
| 2025-05-07 | 13.52 | 13.34 | -0.11 | -0.82% | 13.29 | 13.68 | 57120 | 7657.43 | 0.51% |
| 2025-05-06 | 13.33 | 13.45 | 0.19 | 1.43% | 13.30 | 13.50 | 47672 | 6402.69 | 0.43% |
| 2025-04-30 | 13.14 | 13.26 | 0.12 | 0.91% | 13.13 | 13.35 | 36546 | 4848.43 | 0.33% |
| 2025-04-29 | 12.99 | 13.14 | 0.14 | 1.08% | 12.96 | 13.18 | 30436 | 3990.52 | 0.27% |
| 2025-04-28 | 13.00 | 13.00 | -0.07 | -0.54% | 12.88 | 13.05 | 30326 | 3929.30 | 0.27% |
| 2025-04-25 | 13.09 | 13.07 | 0.02 | 0.15% | 13.00 | 13.13 | 31556 | 4121.40 | 0.28% |
| 2025-04-24 | 13.21 | 13.05 | -0.17 | -1.29% | 13.01 | 13.27 | 36754 | 4826.27 | 0.33% |
| 2025-04-23 | 13.01 | 13.22 | 0.22 | 1.69% | 13.01 | 13.25 | 50111 | 6593.70 | 0.45% |
| 2025-04-22 | 12.98 | 13.00 | 0.18 | 1.40% | 12.90 | 13.17 | 49955 | 6506.61 | 0.45% |
| 2025-04-21 | 12.61 | 12.82 | 0.22 | 1.75% | 12.51 | 12.83 | 31707 | 4043.20 | 0.29% |
| 2025-04-18 | 12.65 | 12.60 | -0.03 | -0.24% | 12.51 | 12.68 | 27085 | 3408.27 | 0.24% |
| 2025-04-17 | 12.57 | 12.63 | -0.01 | -0.08% | 12.52 | 12.74 | 27563 | 3492.05 | 0.25% |
| 2025-04-16 | 12.80 | 12.64 | -0.16 | -1.25% | 12.45 | 12.80 | 42213 | 5329.29 | 0.38% |
| 2025-04-15 | 12.79 | 12.80 | 0.01 | 0.08% | 12.61 | 12.84 | 39626 | 5041.38 | 0.36% |
| 2025-04-14 | 12.93 | 12.79 | 0.04 | 0.31% | 12.73 | 12.98 | 58890 | 7543.71 | 0.53% |
| 2025-04-11 | 12.36 | 12.75 | 0.26 | 2.08% | 12.31 | 12.84 | 78643 | 9971.95 | 0.71% |
| 2025-04-10 | 12.55 | 12.49 | 0.17 | 1.38% | 12.47 | 12.80 | 74439 | 9392.09 | 0.67% |
| 2025-04-09 | 11.91 | 12.32 | 0.27 | 2.24% | 11.37 | 12.43 | 82899 | 9921.03 | 0.75% |
| 2025-04-08 | 12.37 | 12.05 | -0.34 | -2.74% | 11.77 | 12.55 | 116415 | 13991.65 | 1.05% |
上证大盘股票行情在线 K线走势图
