豪鹏科技(001283)股票行情 豪鹏科技股票行情 001283股票行情_爱股网
豪鹏科技(001283)股票行情
豪鹏科技(001283)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 |
|---|
| 2025-10-24 | 70.95 | 72.26 | 1.60 | 2.26% | 70.95 | 72.38 | 28660 | 20564.70 | 3.59% |
| 2025-10-23 | 70.45 | 70.66 | 0.14 | 0.20% | 69.22 | 71.19 | 23721 | 16592.59 | 2.97% |
| 2025-10-22 | 70.80 | 70.52 | -0.95 | -1.33% | 70.00 | 71.15 | 21805 | 15341.96 | 2.73% |
| 2025-10-21 | 71.90 | 71.47 | 0.02 | 0.03% | 71.04 | 71.95 | 25781 | 18414.45 | 3.23% |
| 2025-10-20 | 69.66 | 71.45 | 2.57 | 3.73% | 69.66 | 72.99 | 39542 | 28355.59 | 4.96% |
| 2025-10-17 | 70.27 | 68.88 | -1.27 | -1.81% | 68.81 | 71.33 | 33913 | 23707.99 | 4.25% |
| 2025-10-16 | 72.41 | 70.15 | -2.92 | -4.00% | 69.90 | 72.98 | 37334 | 26566.74 | 4.68% |
| 2025-10-15 | 72.30 | 73.07 | 1.06 | 1.47% | 69.61 | 73.13 | 35131 | 25200.27 | 4.41% |
| 2025-10-14 | 74.94 | 72.01 | -2.45 | -3.29% | 71.85 | 75.48 | 41451 | 30386.45 | 5.20% |
| 2025-10-13 | 71.58 | 74.46 | -2.00 | -2.62% | 71.58 | 74.84 | 50318 | 36708.73 | 6.31% |
| 2025-10-10 | 80.99 | 76.46 | -4.11 | -5.10% | 76.31 | 81.54 | 74793 | 57858.23 | 9.38% |
| 2025-10-09 | 77.58 | 80.57 | 3.98 | 5.20% | 77.02 | 82.12 | 90772 | 72619.57 | 11.38% |
| 2025-09-30 | 78.01 | 76.59 | -1.18 | -1.52% | 76.37 | 79.29 | 65245 | 50540.15 | 8.18% |
| 2025-09-29 | 76.80 | 77.77 | 1.00 | 1.30% | 76.77 | 80.23 | 69297 | 54214.36 | 8.69% |
| 2025-09-26 | 76.70 | 76.77 | 0.00 | 0.00% | 76.29 | 78.18 | 47298 | 36427.05 | 5.93% |
| 2025-09-25 | 78.22 | 76.77 | -1.39 | -1.78% | 76.76 | 78.60 | 50036 | 38732.33 | 6.27% |
| 2025-09-24 | 76.21 | 78.16 | 0.99 | 1.28% | 76.21 | 79.06 | 56111 | 43716.32 | 7.04% |
| 2025-09-23 | 80.80 | 77.17 | -3.45 | -4.28% | 75.38 | 81.03 | 74285 | 57709.73 | 9.32% |
| 2025-09-22 | 82.03 | 80.62 | -0.38 | -0.47% | 79.50 | 82.77 | 57271 | 46302.67 | 7.18% |
| 2025-09-19 | 84.90 | 81.00 | -3.63 | -4.29% | 80.61 | 85.86 | 79008 | 65371.80 | 9.91% |
| 2025-09-18 | 89.70 | 84.63 | -3.59 | -4.07% | 83.38 | 90.00 | 142124 | 123694.28 | 17.82% |
| 2025-09-17 | 80.00 | 88.22 | 8.02 | 10.00% | 79.00 | 88.22 | 124428 | 105242.77 | 15.60% |
| 2025-09-16 | 78.51 | 80.20 | 2.00 | 2.56% | 76.48 | 80.88 | 81650 | 64369.30 | 10.24% |
| 2025-09-15 | 81.17 | 78.20 | -2.51 | -3.11% | 78.15 | 83.37 | 94693 | 76311.12 | 11.87% |
| 2025-09-12 | 79.04 | 80.71 | 1.93 | 2.45% | 77.59 | 82.46 | 103334 | 82880.33 | 12.96% |
| 2025-09-11 | 78.00 | 78.78 | 0.97 | 1.25% | 76.90 | 80.50 | 70385 | 55362.66 | 8.83% |
| 2025-09-10 | 76.70 | 77.81 | 0.63 | 0.82% | 76.30 | 80.85 | 63901 | 50099.94 | 8.01% |
| 2025-09-09 | 78.93 | 77.18 | -2.42 | -3.04% | 76.58 | 80.33 | 64798 | 50579.94 | 8.13% |
| 2025-09-08 | 79.50 | 79.60 | 1.08 | 1.38% | 77.04 | 79.95 | 90204 | 70764.39 | 11.31% |
| 2025-09-05 | 73.05 | 78.52 | 6.01 | 8.29% | 72.88 | 78.78 | 120265 | 91937.27 | 15.34% |
| 2025-09-04 | 72.30 | 72.51 | 0.21 | 0.29% | 71.05 | 77.77 | 82152 | 61157.31 | 10.83% |
| 2025-09-03 | 72.10 | 72.30 | 0.20 | 0.28% | 72.00 | 74.20 | 46390 | 33880.38 | 6.12% |
| 2025-09-02 | 75.09 | 72.10 | -3.81 | -5.02% | 71.10 | 76.00 | 77966 | 56764.66 | 10.28% |
| 2025-09-01 | 78.31 | 75.91 | -2.40 | -3.06% | 75.71 | 78.80 | 68177 | 52327.02 | 8.99% |
| 2025-08-29 | 76.43 | 78.31 | 1.49 | 1.94% | 75.81 | 80.22 | 79353 | 62210.58 | 10.46% |
| 2025-08-28 | 78.10 | 76.82 | -1.01 | -1.30% | 74.16 | 78.89 | 82460 | 63063.76 | 10.87% |
| 2025-08-27 | 78.93 | 77.83 | -0.57 | -0.73% | 77.77 | 82.28 | 86540 | 69317.54 | 11.41% |
| 2025-08-26 | 78.81 | 78.40 | -0.91 | -1.15% | 78.11 | 80.71 | 65279 | 51872.74 | 9.03% |
| 2025-08-25 | 75.87 | 79.31 | 3.67 | 4.85% | 75.51 | 80.98 | 88814 | 69706.28 | 12.29% |
| 2025-08-22 | 76.91 | 75.64 | -0.42 | -0.55% | 75.46 | 78.00 | 56396 | 43071.53 | 7.80% |
| 2025-08-21 | 76.62 | 76.06 | -0.98 | -1.27% | 75.60 | 79.35 | 59397 | 45912.80 | 8.22% |
| 2025-08-20 | 76.61 | 77.04 | 0.82 | 1.08% | 75.07 | 77.49 | 68900 | 52766.93 | 10.13% |
| 2025-08-19 | 79.00 | 76.22 | -3.25 | -4.09% | 75.75 | 79.19 | 88770 | 68326.49 | 13.05% |
| 2025-08-18 | 77.02 | 79.47 | 2.07 | 2.67% | 77.02 | 80.40 | 85083 | 67335.62 | 12.51% |
| 2025-08-15 | 72.99 | 77.40 | 3.98 | 5.42% | 72.81 | 77.54 | 91903 | 69084.16 | 13.51% |
| 2025-08-14 | 72.00 | 73.42 | 2.07 | 2.90% | 71.00 | 75.14 | 110553 | 80645.43 | 17.11% |
| 2025-08-13 | 70.48 | 71.35 | 0.98 | 1.39% | 70.48 | 72.75 | 75015 | 53539.51 | 11.61% |
| 2025-08-12 | 70.97 | 70.37 | -0.73 | -1.03% | 68.69 | 71.08 | 71310 | 49686.95 | 11.33% |
| 2025-08-11 | 70.64 | 71.10 | -0.58 | -0.81% | 70.31 | 72.20 | 63399 | 45185.92 | 10.71% |
| 2025-08-08 | 72.50 | 71.68 | -2.92 | -3.91% | 71.25 | 73.27 | 67332 | 48634.94 | 11.64% |
| 2025-08-07 | 78.01 | 74.60 | -4.52 | -5.71% | 73.79 | 78.50 | 94911 | 71786.85 | 16.40% |
| 2025-08-06 | 81.00 | 79.12 | -1.88 | -2.32% | 78.59 | 81.20 | 52819 | 42066.22 | 9.13% |
| 2025-08-05 | 81.60 | 81.00 | -1.00 | -1.22% | 80.63 | 85.05 | 54191 | 44709.41 | 9.37% |
| 2025-08-04 | 79.10 | 82.00 | 2.27 | 2.85% | 78.70 | 82.88 | 53495 | 43330.32 | 9.25% |
| 2025-08-01 | 76.98 | 79.73 | 3.27 | 4.28% | 76.71 | 82.39 | 55899 | 44758.25 | 9.66% |
| 2025-07-31 | 76.59 | 76.46 | -0.61 | -0.79% | 75.70 | 78.48 | 46707 | 36057.69 | 8.07% |
| 2025-07-30 | 80.16 | 77.07 | -3.87 | -4.78% | 76.45 | 80.80 | 56823 | 44187.57 | 9.82% |
| 2025-07-29 | 78.99 | 80.94 | 1.21 | 1.52% | 78.07 | 81.50 | 44150 | 35271.05 | 7.63% |
| 2025-07-28 | 79.32 | 79.73 | 1.69 | 2.17% | 77.81 | 81.95 | 60878 | 48559.44 | 10.52% |
| 2025-07-25 | 75.97 | 78.04 | 4.14 | 5.60% | 75.19 | 78.78 | 47028 | 36235.35 | 8.13% |
| 2025-07-24 | 73.00 | 73.90 | 0.91 | 1.25% | 73.00 | 75.57 | 40744 | 30296.12 | 7.04% |
| 2025-07-23 | 75.37 | 72.99 | -1.90 | -2.54% | 72.22 | 75.78 | 65393 | 48421.36 | 11.30% |
| 2025-07-22 | 69.15 | 74.89 | 6.81 | 10.00% | 68.53 | 74.89 | 62522 | 45770.27 | 10.81% |
| 2025-07-21 | 66.50 | 68.08 | 2.00 | 3.03% | 66.12 | 68.53 | 34425 | 23208.25 | 5.95% |
| 2025-07-18 | 64.70 | 66.08 | 1.52 | 2.35% | 64.56 | 66.48 | 29533 | 19463.21 | 5.10% |
| 2025-07-17 | 64.21 | 64.56 | -0.13 | -0.20% | 63.89 | 65.14 | 29665 | 19101.64 | 5.13% |
| 2025-07-16 | 62.10 | 64.69 | 2.32 | 3.72% | 61.68 | 65.66 | 46282 | 29716.71 | 8.00% |
| 2025-07-15 | 62.00 | 62.37 | 0.22 | 0.35% | 61.25 | 63.33 | 35959 | 22381.49 | 6.22% |
| 2025-07-14 | 62.52 | 62.15 | -0.36 | -0.58% | 61.13 | 63.06 | 36382 | 22526.20 | 6.29% |
| 2025-07-11 | 62.65 | 62.51 | -0.64 | -1.01% | 61.48 | 63.33 | 41347 | 25747.46 | 7.15% |
| 2025-07-10 | 61.50 | 63.15 | 3.29 | 5.50% | 61.01 | 64.56 | 66457 | 41707.18 | 11.49% |
| 2025-07-09 | 62.54 | 59.86 | 0.38 | 0.64% | 59.44 | 63.00 | 84047 | 51441.05 | 14.53% |
| 2025-07-08 | 57.90 | 59.48 | 1.73 | 3.00% | 57.04 | 60.60 | 37975 | 22362.00 | 6.56% |
| 2025-07-07 | 57.70 | 57.75 | -0.18 | -0.31% | 56.55 | 58.39 | 29145 | 16667.74 | 5.04% |
| 2025-07-04 | 58.48 | 57.93 | -0.55 | -0.94% | 57.03 | 58.95 | 33519 | 19408.36 | 5.79% |
| 2025-07-03 | 56.18 | 58.48 | 2.50 | 4.47% | 55.05 | 59.00 | 66280 | 38203.30 | 11.46% |
| 2025-07-02 | 56.69 | 55.98 | -1.02 | -1.79% | 55.10 | 56.69 | 31614 | 17646.23 | 5.46% |
| 2025-07-01 | 54.33 | 57.00 | 2.55 | 4.68% | 53.39 | 57.40 | 53853 | 29966.70 | 9.31% |
| 2025-06-30 | 54.30 | 54.45 | 0.15 | 0.28% | 53.55 | 57.57 | 27519 | 15026.20 | 4.76% |
| 2025-06-27 | 54.99 | 54.30 | -0.40 | -0.73% | 54.01 | 55.65 | 27552 | 15036.69 | 4.76% |
深证大盘股票行情在线 K线走势图
豪鹏科技(001283)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
