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 |
|---|
| 2026-03-26 | 69.80 | 73.50 | 4.29 | 6.20% | 69.30 | 73.97 | 133254 | 96618.47 | 16.71% |
| 2026-03-25 | 70.77 | 69.21 | -2.04 | -2.86% | 68.86 | 71.00 | 74944 | 52146.68 | 9.40% |
| 2026-03-24 | 70.35 | 71.25 | 2.87 | 4.20% | 66.20 | 71.62 | 113226 | 78390.81 | 14.20% |
| 2026-03-23 | 66.76 | 68.38 | 1.17 | 1.74% | 66.00 | 71.88 | 141764 | 97901.89 | 17.78% |
| 2026-03-20 | 61.51 | 67.21 | 6.11 | 10.00% | 61.18 | 67.21 | 108644 | 71667.36 | 13.62% |
| 2026-03-19 | 62.02 | 61.10 | -1.75 | -2.78% | 60.82 | 62.71 | 16819 | 10358.38 | 2.11% |
| 2026-03-18 | 62.31 | 62.85 | 0.57 | 0.92% | 61.82 | 62.94 | 11138 | 6947.09 | 1.40% |
| 2026-03-17 | 64.24 | 62.28 | -1.75 | -2.73% | 62.17 | 64.80 | 15272 | 9678.81 | 1.92% |
| 2026-03-16 | 63.70 | 64.03 | 0.23 | 0.36% | 63.12 | 64.28 | 11812 | 7533.21 | 1.48% |
| 2026-03-13 | 63.59 | 63.80 | 0.10 | 0.16% | 63.46 | 64.88 | 19008 | 12226.78 | 2.38% |
| 2026-03-12 | 64.88 | 63.70 | -1.31 | -2.02% | 63.50 | 64.88 | 20449 | 13086.15 | 2.56% |
| 2026-03-11 | 64.53 | 65.01 | 0.86 | 1.34% | 64.00 | 65.75 | 26876 | 17514.69 | 3.37% |
| 2026-03-10 | 62.32 | 64.15 | 2.52 | 4.09% | 62.23 | 64.24 | 26972 | 17158.37 | 3.38% |
| 2026-03-09 | 61.22 | 61.63 | -0.83 | -1.33% | 60.01 | 61.96 | 21020 | 12791.35 | 2.64% |
| 2026-03-06 | 61.90 | 62.46 | 0.41 | 0.66% | 61.60 | 62.70 | 17473 | 10891.80 | 2.19% |
| 2026-03-05 | 62.88 | 62.05 | 0.11 | 0.18% | 61.78 | 63.07 | 17694 | 11056.22 | 2.22% |
| 2026-03-04 | 62.00 | 61.94 | -0.14 | -0.23% | 61.69 | 63.08 | 19222 | 11968.04 | 2.41% |
| 2026-03-03 | 64.91 | 62.08 | -2.92 | -4.49% | 62.00 | 66.00 | 28306 | 18013.13 | 3.55% |
| 2026-03-02 | 66.60 | 65.00 | -2.90 | -4.27% | 64.79 | 67.30 | 34556 | 22683.26 | 4.33% |
| 2026-02-27 | 68.31 | 67.90 | -0.33 | -0.48% | 67.76 | 68.32 | 18195 | 12357.81 | 2.28% |
| 2026-02-26 | 69.45 | 68.23 | -1.19 | -1.71% | 68.08 | 69.49 | 25962 | 17761.56 | 3.26% |
| 2026-02-25 | 68.47 | 69.42 | 0.98 | 1.43% | 68.45 | 69.57 | 20598 | 14254.82 | 2.58% |
| 2026-02-24 | 69.00 | 68.44 | 0.61 | 0.90% | 67.84 | 69.20 | 15629 | 10687.97 | 1.96% |
| 2026-02-13 | 68.00 | 67.83 | -0.36 | -0.53% | 67.70 | 68.30 | 14271 | 9707.89 | 1.79% |
| 2026-02-12 | 68.28 | 68.19 | 0.12 | 0.18% | 67.80 | 68.50 | 13069 | 8916.13 | 1.64% |
| 2026-02-11 | 68.03 | 68.07 | 0.05 | 0.07% | 67.60 | 68.75 | 16577 | 11291.97 | 2.08% |
| 2026-02-10 | 67.99 | 68.02 | -0.13 | -0.19% | 67.80 | 68.48 | 12003 | 8179.72 | 1.51% |
| 2026-02-09 | 68.75 | 68.15 | 0.44 | 0.65% | 67.81 | 68.80 | 17035 | 11590.99 | 2.14% |
| 2026-02-06 | 66.70 | 67.71 | 0.66 | 0.98% | 66.32 | 68.40 | 18589 | 12583.57 | 2.33% |
| 2026-02-05 | 67.61 | 67.05 | -0.56 | -0.83% | 66.66 | 67.76 | 15596 | 10469.53 | 1.96% |
| 2026-02-04 | 67.85 | 67.61 | -0.38 | -0.56% | 66.92 | 67.85 | 16236 | 10923.96 | 2.04% |
| 2026-02-03 | 68.58 | 67.99 | 0.88 | 1.31% | 67.25 | 68.58 | 14250 | 9662.00 | 1.79% |
| 2026-02-02 | 69.05 | 67.11 | -1.97 | -2.85% | 67.10 | 69.23 | 20292 | 13811.47 | 2.54% |
| 2026-01-30 | 68.60 | 69.08 | 0.33 | 0.48% | 66.88 | 69.08 | 30798 | 20955.19 | 3.86% |
| 2026-01-29 | 69.62 | 68.75 | -1.06 | -1.52% | 68.46 | 70.10 | 25811 | 17852.29 | 3.24% |
| 2026-01-28 | 70.70 | 69.81 | -1.14 | -1.61% | 69.80 | 70.96 | 29779 | 20922.72 | 3.73% |
| 2026-01-27 | 71.84 | 70.95 | -0.89 | -1.24% | 69.12 | 71.96 | 33842 | 23808.97 | 4.24% |
| 2026-01-26 | 74.00 | 71.84 | -2.02 | -2.73% | 71.00 | 74.08 | 46345 | 33399.17 | 5.81% |
| 2026-01-23 | 71.60 | 73.86 | 2.26 | 3.16% | 71.60 | 74.40 | 50488 | 36942.70 | 6.33% |
| 2026-01-22 | 72.35 | 71.60 | -0.81 | -1.12% | 71.42 | 73.20 | 24408 | 17530.60 | 3.06% |
| 2026-01-21 | 70.79 | 72.41 | 1.11 | 1.56% | 70.35 | 72.88 | 30921 | 22272.66 | 3.88% |
| 2026-01-20 | 72.79 | 71.30 | -1.49 | -2.05% | 70.72 | 73.50 | 34238 | 24560.23 | 4.29% |
| 2026-01-19 | 73.28 | 72.79 | -0.51 | -0.70% | 72.50 | 73.79 | 38495 | 28134.10 | 4.83% |
| 2026-01-16 | 73.88 | 73.30 | 0.32 | 0.44% | 72.71 | 74.22 | 49179 | 36141.20 | 6.17% |
| 2026-01-15 | 71.58 | 72.98 | 0.79 | 1.09% | 71.57 | 73.46 | 44437 | 32357.01 | 5.57% |
| 2026-01-14 | 70.90 | 72.19 | 2.65 | 3.81% | 70.30 | 73.50 | 74500 | 53522.07 | 9.34% |
| 2026-01-13 | 71.02 | 69.54 | -1.45 | -2.04% | 69.54 | 71.35 | 38206 | 26932.08 | 4.79% |
| 2026-01-12 | 72.07 | 70.99 | -1.76 | -2.42% | 70.35 | 72.21 | 54183 | 38448.48 | 6.79% |
| 2026-01-09 | 71.53 | 72.75 | 1.22 | 1.71% | 70.86 | 72.98 | 40372 | 29137.69 | 5.06% |
| 2026-01-08 | 70.89 | 71.53 | 0.27 | 0.38% | 70.66 | 72.68 | 28574 | 20505.37 | 3.58% |
| 2026-01-07 | 72.87 | 71.26 | -1.72 | -2.36% | 71.11 | 73.57 | 45780 | 33021.50 | 5.74% |
| 2026-01-06 | 72.37 | 72.98 | 1.18 | 1.64% | 71.81 | 73.88 | 50805 | 36992.67 | 6.37% |
| 2026-01-05 | 70.02 | 71.80 | 1.80 | 2.57% | 70.02 | 71.80 | 36352 | 25852.95 | 4.56% |
| 2025-12-31 | 69.99 | 70.00 | 0.63 | 0.91% | 69.41 | 70.56 | 27987 | 19566.59 | 3.51% |
| 2025-12-30 | 69.79 | 69.37 | -0.36 | -0.52% | 68.73 | 69.79 | 24620 | 17037.54 | 3.09% |
| 2025-12-29 | 70.88 | 69.73 | -0.43 | -0.61% | 69.38 | 70.89 | 20665 | 14457.18 | 2.59% |
| 2025-12-26 | 70.22 | 70.16 | 0.02 | 0.03% | 69.70 | 71.18 | 23887 | 16787.98 | 3.00% |
| 2025-12-25 | 69.72 | 70.14 | 0.44 | 0.63% | 68.88 | 70.49 | 25191 | 17585.27 | 3.16% |
| 2025-12-24 | 69.01 | 69.70 | 0.76 | 1.10% | 68.51 | 69.97 | 26902 | 18594.88 | 3.37% |
| 2025-12-23 | 68.96 | 68.94 | 0.28 | 0.41% | 68.57 | 69.65 | 21624 | 14941.70 | 2.71% |
| 2025-12-22 | 68.69 | 68.66 | 0.20 | 0.29% | 68.54 | 69.08 | 16936 | 11656.52 | 2.12% |
| 2025-12-19 | 68.70 | 68.46 | 0.16 | 0.23% | 68.30 | 69.24 | 15084 | 10353.47 | 1.89% |
| 2025-12-18 | 68.00 | 68.30 | 0.13 | 0.19% | 67.57 | 70.35 | 21000 | 14514.16 | 2.63% |
| 2025-12-17 | 66.98 | 68.17 | 1.19 | 1.78% | 66.60 | 68.26 | 15710 | 10603.91 | 1.97% |
| 2025-12-16 | 68.79 | 66.98 | -1.82 | -2.65% | 66.35 | 68.79 | 17450 | 11719.60 | 2.19% |
| 2025-12-15 | 68.88 | 68.80 | -0.20 | -0.29% | 68.38 | 69.87 | 17370 | 11993.53 | 2.18% |
| 2025-12-12 | 68.90 | 69.00 | 0.13 | 0.19% | 68.23 | 69.33 | 19074 | 13117.85 | 2.39% |
| 2025-12-11 | 70.15 | 68.87 | -0.97 | -1.39% | 68.81 | 70.45 | 18366 | 12798.16 | 2.30% |
| 2025-12-10 | 70.38 | 69.84 | -0.70 | -0.99% | 69.38 | 70.80 | 18986 | 13268.20 | 2.38% |
| 2025-12-09 | 71.97 | 70.54 | -1.28 | -1.78% | 70.39 | 71.98 | 19832 | 14108.14 | 2.49% |
| 2025-12-08 | 71.41 | 71.82 | 0.47 | 0.66% | 70.88 | 72.22 | 22334 | 15995.87 | 2.80% |
| 2025-12-05 | 71.60 | 71.35 | -0.50 | -0.70% | 70.68 | 72.14 | 24337 | 17336.29 | 3.05% |
| 2025-12-04 | 72.60 | 71.85 | -0.31 | -0.43% | 70.57 | 72.66 | 22480 | 16106.14 | 2.82% |
| 2025-12-03 | 72.99 | 72.16 | -0.84 | -1.15% | 72.05 | 74.44 | 28031 | 20450.20 | 3.52% |
| 2025-12-02 | 74.06 | 73.00 | -1.70 | -2.28% | 72.32 | 75.26 | 44334 | 32574.82 | 5.56% |
| 2025-12-01 | 70.48 | 74.70 | 5.15 | 7.40% | 69.80 | 75.69 | 79462 | 57959.17 | 9.96% |
| 2025-11-28 | 68.43 | 69.55 | 0.35 | 0.51% | 68.30 | 71.00 | 33349 | 23321.16 | 4.18% |
| 2025-11-27 | 66.39 | 69.20 | 3.16 | 4.78% | 66.18 | 70.45 | 42258 | 29046.09 | 5.30% |
| 2025-11-26 | 67.18 | 66.04 | -1.19 | -1.77% | 65.88 | 67.19 | 19405 | 12909.02 | 2.43% |
| 2025-11-25 | 65.86 | 67.23 | 1.72 | 2.63% | 65.55 | 67.50 | 21336 | 14262.07 | 2.68% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
