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 |
|---|
| 2025-07-31 | 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% |
| 2025-05-23 | 132.80 | 130.19 | -2.96 | -2.22% | 130.12 | 133.09 | 98118 | 129125.80 | 0.81% |
| 2025-05-22 | 130.30 | 133.15 | 2.42 | 1.85% | 129.70 | 134.85 | 171691 | 228727.30 | 1.41% |
| 2025-05-21 | 130.78 | 130.73 | -0.92 | -0.70% | 128.95 | 131.12 | 78357 | 101962.28 | 0.64% |
| 2025-05-20 | 128.55 | 131.65 | 3.43 | 2.68% | 128.28 | 132.00 | 138801 | 181804.77 | 1.14% |
| 2025-05-19 | 128.76 | 128.22 | -0.53 | -0.41% | 126.60 | 128.98 | 71263 | 91062.99 | 0.59% |
| 2025-05-16 | 127.53 | 128.75 | 0.71 | 0.55% | 127.31 | 128.88 | 68618 | 88020.79 | 0.56% |
| 2025-05-15 | 132.25 | 128.04 | -4.31 | -3.26% | 128.00 | 132.25 | 119502 | 154370.44 | 0.98% |
| 2025-05-14 | 131.60 | 132.35 | 1.10 | 0.84% | 131.00 | 133.27 | 119136 | 157347.69 | 0.98% |
| 2025-05-13 | 132.85 | 131.25 | -0.67 | -0.51% | 130.76 | 133.29 | 104477 | 137821.95 | 0.86% |
| 2025-05-12 | 132.30 | 131.92 | 1.18 | 0.90% | 131.01 | 133.88 | 117450 | 155287.55 | 0.97% |
| 2025-05-09 | 130.80 | 130.74 | -0.62 | -0.47% | 130.00 | 131.90 | 108537 | 141964.56 | 0.89% |
| 2025-05-08 | 131.75 | 131.36 | -0.39 | -0.30% | 130.99 | 132.36 | 101797 | 133899.36 | 0.84% |
| 2025-05-07 | 137.10 | 131.75 | -3.45 | -2.55% | 130.85 | 137.29 | 210170 | 278500.47 | 1.73% |
| 2025-05-06 | 133.00 | 135.20 | 3.62 | 2.75% | 132.22 | 135.33 | 176343 | 237472.80 | 1.45% |
| 2025-04-30 | 129.98 | 131.58 | 3.17 | 2.47% | 128.54 | 133.26 | 256108 | 337054.06 | 2.10% |
| 2025-04-29 | 122.34 | 128.41 | 6.13 | 5.01% | 121.52 | 129.20 | 245526 | 309682.44 | 2.02% |
| 2025-04-28 | 121.79 | 122.28 | 0.42 | 0.34% | 121.22 | 123.05 | 97688 | 119347.01 | 0.80% |
| 2025-04-25 | 122.58 | 121.86 | 0.16 | 0.13% | 121.45 | 123.00 | 95002 | 116139.11 | 0.78% |
| 2025-04-24 | 123.88 | 121.70 | -2.12 | -1.71% | 121.15 | 123.89 | 84719 | 103618.29 | 0.70% |
| 2025-04-23 | 122.85 | 123.82 | 1.07 | 0.87% | 122.56 | 125.00 | 108285 | 133940.42 | 0.89% |
| 2025-04-22 | 124.30 | 122.75 | -1.98 | -1.59% | 122.53 | 124.30 | 108975 | 134362.48 | 0.90% |
| 2025-04-21 | 123.00 | 124.73 | 2.45 | 2.00% | 122.50 | 125.19 | 111916 | 138897.38 | 0.92% |
| 2025-04-18 | 121.99 | 122.28 | -0.12 | -0.10% | 121.18 | 122.98 | 73341 | 89511.34 | 0.60% |
| 2025-04-17 | 123.80 | 122.40 | -1.82 | -1.47% | 122.03 | 124.47 | 132611 | 163118.62 | 1.09% |
| 2025-04-16 | 125.89 | 124.22 | 0.46 | 0.37% | 122.04 | 125.98 | 141488 | 174578.55 | 1.16% |
| 2025-04-15 | 126.00 | 123.76 | -2.86 | -2.26% | 122.10 | 126.00 | 147237 | 181659.17 | 1.21% |
| 2025-04-14 | 130.01 | 126.62 | -2.38 | -1.84% | 126.00 | 130.98 | 198240 | 253340.11 | 1.63% |
| 2025-04-11 | 123.01 | 129.00 | 6.00 | 4.88% | 122.70 | 131.13 | 251201 | 319861.06 | 2.06% |
| 2025-04-10 | 123.72 | 123.00 | 3.31 | 2.77% | 121.31 | 125.01 | 203045 | 250225.92 | 1.67% |
| 2025-04-09 | 113.00 | 119.69 | 4.54 | 3.94% | 111.50 | 122.48 | 316323 | 373866.00 | 2.60% |
| 2025-04-08 | 119.00 | 115.15 | -2.02 | -1.72% | 112.91 | 119.14 | 306585 | 353797.25 | 2.52% |
| 2025-04-07 | 119.50 | 117.17 | -13.02 | -10.00% | 117.17 | 123.31 | 232285 | 276335.59 | 1.91% |
上证大盘股票行情在线 K线走势图
