豪威集团(603501)股票行情
豪威集团(603501)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 |
|---|
| 2025-09-15 | 141.20 | 138.56 | 2.56 | 1.88% | 137.00 | 142.00 | 339318 | 472478.88 | 2.81% |
| 2025-09-12 | 134.60 | 136.00 | 1.00 | 0.74% | 133.78 | 137.78 | 278204 | 377669.62 | 2.31% |
| 2025-09-11 | 130.28 | 135.00 | 3.79 | 2.89% | 129.68 | 135.00 | 263768 | 351525.59 | 2.19% |
| 2025-09-10 | 132.05 | 131.21 | -0.49 | -0.37% | 130.00 | 133.37 | 187802 | 247641.94 | 1.56% |
| 2025-09-09 | 134.59 | 131.70 | -4.24 | -3.12% | 131.18 | 134.59 | 187677 | 249558.34 | 1.56% |
| 2025-09-08 | 132.61 | 135.94 | 3.94 | 2.98% | 132.40 | 137.68 | 254625 | 344207.06 | 2.11% |
| 2025-09-05 | 128.90 | 132.00 | 3.36 | 2.61% | 128.12 | 132.44 | 251288 | 327447.72 | 2.08% |
| 2025-09-04 | 136.00 | 128.64 | -7.36 | -5.41% | 126.66 | 136.75 | 384942 | 503674.41 | 3.19% |
| 2025-09-03 | 138.49 | 136.00 | -1.90 | -1.38% | 134.97 | 140.10 | 275445 | 378709.88 | 2.28% |
| 2025-09-02 | 144.70 | 137.90 | -7.30 | -5.03% | 136.85 | 145.18 | 371012 | 519219.91 | 3.08% |
| 2025-09-01 | 145.50 | 145.20 | 1.97 | 1.38% | 142.38 | 148.00 | 359544 | 520976.44 | 2.98% |
| 2025-08-29 | 142.89 | 143.23 | 0.34 | 0.24% | 138.61 | 143.75 | 324862 | 458800.59 | 2.69% |
| 2025-08-28 | 139.18 | 142.89 | 3.55 | 2.55% | 137.77 | 143.00 | 445260 | 627592.94 | 3.69% |
| 2025-08-27 | 145.99 | 139.34 | -3.26 | -2.29% | 139.30 | 146.93 | 481039 | 691488.81 | 3.99% |
| 2025-08-26 | 136.68 | 142.60 | 5.52 | 4.03% | 134.89 | 144.39 | 453871 | 633526.06 | 3.76% |
| 2025-08-25 | 138.52 | 137.08 | 0.25 | 0.18% | 134.71 | 142.99 | 487883 | 674091.56 | 4.05% |
| 2025-08-22 | 130.09 | 136.83 | 7.00 | 5.39% | 130.09 | 137.26 | 479189 | 644312.19 | 3.97% |
| 2025-08-21 | 130.30 | 129.83 | 0.63 | 0.49% | 129.10 | 132.80 | 328325 | 430269.84 | 2.72% |
| 2025-08-20 | 125.12 | 129.20 | 3.47 | 2.76% | 125.11 | 129.20 | 289720 | 369889.97 | 2.40% |
| 2025-08-19 | 128.50 | 125.73 | -2.68 | -2.09% | 125.52 | 129.68 | 258218 | 329193.50 | 2.14% |
| 2025-08-18 | 124.22 | 128.41 | 4.63 | 3.74% | 123.35 | 132.18 | 452483 | 578632.69 | 3.75% |
| 2025-08-15 | 122.01 | 123.78 | 0.94 | 0.77% | 121.75 | 124.38 | 187529 | 231361.28 | 1.55% |
| 2025-08-14 | 124.50 | 122.84 | -1.35 | -1.09% | 122.81 | 126.30 | 245407 | 305517.84 | 2.03% |
| 2025-08-13 | 120.85 | 124.19 | 3.63 | 3.01% | 120.34 | 124.78 | 324988 | 402026.69 | 2.69% |
| 2025-08-12 | 119.90 | 120.56 | 0.66 | 0.55% | 119.45 | 120.99 | 171989 | 206721.81 | 1.43% |
| 2025-08-11 | 119.23 | 119.90 | 0.67 | 0.56% | 118.81 | 120.12 | 111005 | 132677.98 | 0.92% |
| 2025-08-08 | 121.02 | 119.23 | -1.66 | -1.37% | 119.00 | 121.09 | 128160 | 153050.34 | 1.06% |
| 2025-08-07 | 121.51 | 120.89 | -0.33 | -0.27% | 120.60 | 122.21 | 123891 | 150291.97 | 1.03% |
| 2025-08-06 | 121.15 | 121.22 | -0.25 | -0.21% | 120.42 | 121.40 | 107170 | 129578.15 | 0.88% |
| 2025-08-05 | 122.00 | 121.47 | 2.07 | 1.73% | 120.09 | 122.58 | 160505 | 194544.56 | 1.32% |
| 2025-08-04 | 118.50 | 119.40 | 0.08 | 0.07% | 118.30 | 119.55 | 94769 | 112652.01 | 0.78% |
| 2025-08-01 | 120.80 | 119.32 | -1.74 | -1.44% | 118.87 | 121.85 | 131201 | 157557.20 | 1.08% |
| 2025-07-31 | 123.49 | 121.28 | -2.65 | -2.14% | 121.00 | 124.78 | 219719 | 269005.34 | 1.81% |
| 2025-07-30 | 124.85 | 123.93 | -1.16 | -0.93% | 123.39 | 126.79 | 163181 | 203831.81 | 1.34% |
| 2025-07-29 | 125.12 | 125.09 | -0.12 | -0.10% | 123.90 | 125.33 | 141788 | 176542.72 | 1.16% |
| 2025-07-28 | 127.00 | 125.21 | -1.47 | -1.16% | 125.10 | 127.48 | 153249 | 192979.09 | 1.26% |
| 2025-07-25 | 126.06 | 126.68 | 0.89 | 0.71% | 124.50 | 127.75 | 164249 | 206462.12 | 1.35% |
| 2025-07-24 | 124.91 | 125.79 | 0.88 | 0.70% | 124.29 | 126.17 | 134218 | 168261.31 | 1.10% |
| 2025-07-23 | 125.00 | 124.91 | -0.24 | -0.19% | 124.50 | 126.00 | 112613 | 141006.20 | 0.93% |
| 2025-07-22 | 125.00 | 125.15 | 0.05 | 0.04% | 124.10 | 126.12 | 102078 | 127683.66 | 0.84% |
| 2025-07-21 | 125.00 | 125.10 | -0.61 | -0.49% | 124.54 | 126.14 | 111618 | 139782.34 | 0.92% |
| 2025-07-18 | 122.80 | 125.71 | 3.22 | 2.63% | 122.72 | 128.49 | 259936 | 327930.28 | 2.14% |
| 2025-07-17 | 122.71 | 122.49 | -0.29 | -0.24% | 121.88 | 122.90 | 115588 | 141229.14 | 0.95% |
| 2025-07-16 | 123.03 | 122.78 | -0.12 | -0.10% | 122.40 | 124.88 | 110516 | 136460.98 | 0.91% |
| 2025-07-15 | 123.80 | 122.90 | -0.90 | -0.73% | 121.60 | 124.27 | 126218 | 155062.02 | 1.04% |
| 2025-07-14 | 124.06 | 123.80 | 0.02 | 0.02% | 123.20 | 124.40 | 66057 | 81773.46 | 0.54% |
| 2025-07-11 | 123.40 | 123.78 | 0.38 | 0.31% | 122.69 | 125.48 | 127952 | 158971.36 | 1.05% |
| 2025-07-10 | 123.66 | 123.40 | -0.10 | -0.08% | 123.20 | 124.54 | 102215 | 126408.59 | 0.84% |
| 2025-07-09 | 125.57 | 123.50 | -1.79 | -1.43% | 123.50 | 125.59 | 84627 | 105175.31 | 0.70% |
| 2025-07-08 | 123.20 | 125.29 | 2.11 | 1.71% | 123.20 | 125.66 | 98455 | 122928.28 | 0.81% |
| 2025-07-07 | 124.00 | 123.18 | -0.82 | -0.66% | 123.03 | 124.50 | 68817 | 84958.12 | 0.57% |
| 2025-07-04 | 125.26 | 124.00 | -1.26 | -1.01% | 123.10 | 125.39 | 129270 | 160471.39 | 1.06% |
| 2025-07-03 | 124.63 | 125.26 | 0.63 | 0.51% | 124.40 | 125.79 | 76481 | 95576.34 | 0.63% |
| 2025-07-02 | 127.00 | 124.63 | -3.05 | -2.39% | 124.03 | 127.00 | 126972 | 158451.64 | 1.04% |
| 2025-07-01 | 127.66 | 127.68 | 0.03 | 0.02% | 126.52 | 128.20 | 82105 | 104578.45 | 0.67% |
| 2025-06-30 | 128.14 | 127.65 | -0.07 | -0.05% | 127.50 | 128.78 | 95686 | 122485.94 | 0.79% |
| 2025-06-27 | 127.00 | 127.72 | 1.42 | 1.12% | 125.90 | 129.39 | 125328 | 160574.19 | 1.03% |
| 2025-06-26 | 128.20 | 126.30 | -2.25 | -1.75% | 126.30 | 128.44 | 108962 | 138454.45 | 0.90% |
| 2025-06-25 | 126.89 | 128.55 | 2.34 | 1.85% | 125.50 | 128.73 | 138579 | 176318.22 | 1.14% |
| 2025-06-24 | 124.17 | 126.21 | 2.39 | 1.93% | 124.17 | 126.80 | 108791 | 137124.91 | 0.89% |
| 2025-06-23 | 123.38 | 123.82 | -0.78 | -0.63% | 122.38 | 125.55 | 87783 | 108953.04 | 0.72% |
| 2025-06-20 | 126.06 | 124.60 | -1.72 | -1.36% | 124.24 | 127.00 | 72877 | 91138.30 | 0.60% |
| 2025-06-19 | 126.00 | 126.32 | 0.54 | 0.43% | 125.49 | 128.71 | 121355 | 154157.78 | 1.00% |
| 2025-06-18 | 124.55 | 125.78 | 0.78 | 0.62% | 123.80 | 126.95 | 74346 | 93330.84 | 0.61% |
| 2025-06-17 | 126.80 | 125.00 | -0.90 | -0.71% | 124.58 | 128.66 | 97228 | 122467.16 | 0.80% |
| 2025-06-16 | 124.18 | 125.90 | 1.39 | 1.12% | 123.66 | 125.90 | 60313 | 75565.34 | 0.50% |
| 2025-06-13 | 125.50 | 124.51 | -1.09 | -0.87% | 124.18 | 127.46 | 99962 | 125414.45 | 0.82% |
| 2025-06-12 | 126.50 | 125.60 | -1.43 | -1.13% | 125.60 | 127.02 | 79895 | 100661.80 | 0.66% |
| 2025-06-11 | 126.72 | 127.03 | 0.32 | 0.25% | 126.72 | 129.23 | 71139 | 90926.32 | 0.58% |
| 2025-06-10 | 129.80 | 126.71 | -3.29 | -2.53% | 126.13 | 130.30 | 98486 | 125781.95 | 0.81% |
| 2025-06-09 | 132.48 | 130.00 | -2.40 | -1.81% | 129.88 | 132.70 | 93319 | 122288.04 | 0.77% |
| 2025-06-06 | 132.75 | 132.40 | -0.20 | -0.15% | 131.86 | 134.10 | 99298 | 131667.22 | 0.82% |
| 2025-06-05 | 128.15 | 132.60 | 4.46 | 3.48% | 127.60 | 132.88 | 129061 | 168794.44 | 1.06% |
| 2025-06-04 | 124.66 | 128.14 | 3.54 | 2.84% | 124.33 | 128.24 | 108296 | 137503.86 | 0.89% |
| 2025-06-03 | 123.01 | 124.60 | 0.00 | 0.00% | 123.01 | 126.35 | 71567 | 89557.43 | 0.59% |
| 2025-05-30 | 127.66 | 124.60 | -3.55 | -2.77% | 124.60 | 127.66 | 81997 | 102701.88 | 0.67% |
| 2025-05-29 | 126.99 | 128.15 | 1.70 | 1.34% | 126.10 | 129.23 | 80494 | 102991.95 | 0.66% |
| 2025-05-28 | 127.00 | 126.45 | -0.42 | -0.33% | 126.12 | 127.66 | 68147 | 86417.74 | 0.56% |
| 2025-05-27 | 128.49 | 126.87 | -1.95 | -1.51% | 126.82 | 128.79 | 62088 | 79220.73 | 0.51% |
| 2025-05-26 | 128.00 | 128.82 | -1.37 | -1.05% | 126.70 | 129.36 | 95444 | 122287.64 | 0.78% |
上证大盘股票行情在线 K线走势图
