豪鹏科技（001283）历史行情

以下为豪鹏科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	47.110	48.000	48.680	46.650	0.510	1.074%	3.76万	0.00亿	0.000%
2026-10-08	47.060	47.490	48.550	46.440	0.430	0.914%	3.31万	0.00亿	0.000%
2026-10-07	46.560	47.060	48.450	45.560	0.790	1.707%	422.99万	2.00亿	4.091%
2026-10-06	46.560	47.060	48.450	45.560	0.790	1.707%	422.99万	2.00亿	4.091%
2026-10-05	46.560	47.060	48.450	45.560	0.790	1.707%	422.99万	2.00亿	4.091%
2026-10-02	46.560	47.060	48.450	45.560	0.790	1.707%	422.99万	2.00亿	4.091%
2026-10-01	46.560	47.060	48.450	45.560	0.790	1.707%	422.99万	2.00亿	4.091%
2026-09-30	46.560	47.060	48.450	45.560	0.790	1.707%	4.23万	0.00亿	0.000%
2026-09-29	46.620	46.270	47.650	46.000	0.040	0.087%	3.27万	0.00亿	0.000%
2026-09-28	47.480	46.230	48.980	45.790	-0.070	-0.151%	3.66万	0.00亿	0.000%
2026-09-27	47.400	46.300	47.690	46.200	-1.270	-2.670%	236.70万	1.10亿	2.289%
2026-09-24	47.400	46.300	47.690	46.200	-1.270	-2.670%	2.37万	0.00亿	0.000%
2026-09-23	48.500	47.570	48.780	47.520	-1.280	-2.620%	3.08万	0.00亿	0.000%
2026-09-22	47.440	48.850	50.180	47.350	1.850	3.936%	6.84万	0.00亿	0.000%
2026-09-21	47.450	47.000	47.870	46.750	-0.400	-0.844%	2.40万	0.00亿	0.000%
2026-09-18	48.240	47.400	48.600	46.840	0.100	0.211%	3.57万	0.00亿	0.000%
2026-09-17	47.790	47.300	47.940	46.950	-0.510	-1.067%	1.59万	0.00亿	0.000%
2026-09-16	47.080	47.810	48.600	46.650	0.690	1.464%	2.03万	0.00亿	0.000%
2026-09-15	47.710	47.120	48.450	47.010	-0.960	-1.997%	2.09万	0.00亿	0.000%
2026-09-14	48.440	48.080	48.440	47.300	-0.100	-0.208%	2.08万	0.00亿	0.000%
2026-09-11	48.940	48.180	49.280	47.010	-0.810	-1.653%	3.76万	0.00亿	0.000%
2026-09-10	50.400	48.990	51.270	48.900	-2.060	-4.035%	3.98万	0.00亿	0.000%
2026-09-09	50.880	51.050	51.120	49.610	0.090	0.177%	3.99万	0.00亿	0.000%
2026-09-08	50.120	50.960	51.070	49.530	0.940	1.879%	3.68万	0.00亿	0.000%
2026-09-07	49.780	50.020	50.870	48.600	0.280	0.563%	3.99万	0.00亿	0.000%
2026-09-04	49.470	49.740	51.000	49.340	0.790	1.614%	6.16万	0.00亿	0.000%
2026-09-03	48.470	48.950	49.150	47.970	0.720	1.493%	2.83万	0.00亿	0.000%
2026-09-02	46.800	48.230	48.900	46.230	1.080	2.291%	4.00万	0.00亿	0.000%
2026-09-01	47.470	47.150	48.600	46.280	-0.350	-0.737%	3.04万	0.00亿	0.000%
2026-08-31	46.000	47.500	47.660	45.720	1.440	3.126%	4.17万	0.00亿	0.000%
2026-08-28	46.040	46.060	46.780	45.340	0.220	0.480%	2.64万	0.00亿	0.000%
2026-08-27	44.120	45.840	46.670	44.120	1.130	2.527%	5.15万	0.00亿	0.000%
2026-08-26	44.390	44.710	45.400	44.000	0.260	0.585%	3.29万	0.00亿	0.000%
2026-08-25	44.350	44.450	44.900	42.300	-0.800	-1.768%	5.60万	0.00亿	0.000%
2026-08-24	43.800	45.250	45.510	43.750	1.500	3.429%	3.68万	0.00亿	0.000%
2026-08-21	43.300	43.750	44.190	43.070	0.300	0.690%	2.47万	0.00亿	0.000%
2026-08-20	42.660	43.450	43.860	41.990	1.340	3.182%	2.63万	0.00亿	0.000%
2026-08-19	44.180	42.110	44.480	42.000	-2.700	-6.025%	2.85万	0.00亿	0.000%
2026-08-18	43.350	44.810	44.970	43.010	1.220	2.799%	4.20万	0.00亿	0.000%
2026-08-17	42.460	43.590	43.750	41.900	1.130	2.661%	2.87万	0.00亿	0.000%
2026-08-14	43.080	42.460	43.660	42.250	-0.490	-1.141%	2.33万	0.00亿	0.000%
2026-08-13	43.390	42.950	44.800	42.910	-0.370	-0.854%	3.58万	0.00亿	0.000%
2026-08-12	43.210	43.320	43.870	42.950	-0.080	-0.184%	1.72万	0.00亿	0.000%
2026-08-11	43.180	43.400	43.920	42.510	0.240	0.556%	3.14万	0.00亿	0.000%
2026-08-10	42.410	43.160	43.660	42.120	0.760	1.792%	3.25万	0.00亿	0.000%
2026-08-07	41.670	42.400	42.770	41.030	0.650	1.557%	3.28万	0.00亿	0.000%
2026-08-06	41.800	41.750	42.540	41.120	-0.700	-1.649%	2.84万	0.00亿	0.000%
2026-08-05	41.460	42.450	42.860	41.120	0.580	1.385%	3.61万	0.00亿	0.000%
2026-08-04	42.460	41.870	42.670	41.510	-0.350	-0.829%	4.23万	0.00亿	0.000%
2026-08-03	42.220	42.220	42.680	41.870	-0.230	-0.542%	1.54万	0.00亿	0.000%
2026-07-31	42.880	42.450	43.380	42.320	0.640	1.531%	2.23万	0.00亿	0.000%
2026-07-30	43.610	41.810	43.610	41.700	-2.040	-4.652%	2.43万	0.00亿	0.000%
2026-07-29	41.660	43.850	44.180	41.120	2.240	5.383%	3.65万	0.00亿	0.000%
2026-07-28	41.000	41.610	42.000	40.770	-0.060	-0.144%	2.20万	0.00亿	0.000%
2026-07-27	41.400	41.670	42.470	40.830	1.100	2.711%	2.07万	0.00亿	0.000%
2026-07-24	41.500	40.570	41.660	40.200	-1.440	-3.428%	1.89万	0.00亿	0.000%
2026-07-23	39.800	42.010	42.350	39.620	2.050	5.130%	3.07万	0.00亿	0.000%
2026-07-22	41.280	39.960	41.420	39.810	-1.490	-3.595%	3.28万	0.00亿	0.000%
2026-07-21	39.920	41.450	41.660	38.230	1.940	4.910%	4.83万	0.00亿	0.000%
2026-07-20	42.490	39.510	42.500	38.800	-2.550	-6.063%	5.05万	0.00亿	0.000%
2026-07-17	44.640	42.060	44.870	41.880	-1.950	-4.431%	3.22万	0.00亿	0.000%
2026-07-16	45.760	44.010	45.980	43.840	-1.310	-2.891%	3.49万	0.00亿	0.000%
2026-07-15	46.480	45.320	47.500	45.260	-1.160	-2.496%	5.60万	0.00亿	0.000%
2026-07-14	42.060	46.480	46.480	42.020	4.230	10.012%	6.17万	0.00亿	0.000%
2026-07-13	44.410	42.250	44.470	41.760	-2.450	-5.481%	3.84万	0.00亿	0.000%
2026-07-10	45.950	44.700	46.190	44.700	-1.150	-2.508%	3.77万	0.00亿	0.000%
2026-07-09	46.360	45.850	46.990	44.220	-0.500	-1.079%	3.84万	0.00亿	0.000%
2026-07-08	48.280	46.350	48.600	46.000	-1.630	-3.397%	3.16万	0.00亿	0.000%
2026-07-07	49.760	47.980	50.770	47.900	-1.900	-3.809%	3.28万	0.00亿	0.000%
2026-07-06	51.500	49.880	53.360	49.720	-0.920	-1.811%	4.00万	0.00亿	0.000%
2026-07-03	52.830	50.800	52.830	50.700	-1.000	-1.931%	3.18万	0.00亿	0.000%
2026-07-02	49.220	51.800	53.300	49.220	1.920	3.849%	6.16万	0.00亿	0.000%
2026-07-01	49.870	49.880	51.290	48.600	0.860	1.754%	4.32万	0.00亿	0.000%
2026-06-30	45.340	49.020	49.110	45.290	3.340	7.312%	4.99万	0.00亿	0.000%
2026-06-29	46.800	45.680	47.700	44.180	-1.070	-2.289%	5.62万	0.00亿	0.000%
2026-06-26	50.190	46.750	50.320	46.650	-3.630	-7.205%	4.30万	0.00亿	0.000%
2026-06-25	51.200	50.380	51.200	49.400	-0.650	-1.274%	3.90万	0.00亿	0.000%
2026-06-24	51.830	51.030	51.830	50.050	-0.790	-1.525%	2.85万	0.00亿	0.000%
2026-06-23	52.590	51.820	53.500	51.500	-0.620	-1.182%	4.17万	0.00亿	0.000%
2026-06-22	52.450	52.440	52.610	50.620	-0.170	-0.323%	4.33万	0.00亿	0.000%
2026-06-18	53.360	52.610	53.610	51.800	-0.230	-0.435%	5.12万	0.00亿	0.000%
2026-06-17	53.000	52.840	54.270	51.980	-0.180	-0.339%	7.23万	0.00亿	0.000%
2026-06-16	50.000	53.020	53.020	49.020	4.820	10.000%	6.35万	0.00亿	0.000%
2026-06-15	47.650	48.200	48.380	47.290	1.020	2.162%	3.61万	0.00亿	0.000%
2026-06-12	47.440	47.180	48.550	46.110	0.240	0.511%	4.52万	0.00亿	0.000%
2026-06-11	46.950	46.940	47.500	46.220	-0.240	-0.509%	3.38万	0.00亿	0.000%
2026-06-10	49.440	47.180	49.440	46.510	-2.810	-5.621%	5.57万	0.00亿	0.000%
2026-06-09	50.970	49.990	51.230	48.810	0.140	0.281%	5.12万	0.00亿	0.000%
2026-06-08	52.430	49.850	53.400	49.430	-4.570	-8.398%	7.33万	0.00亿	0.000%
2026-06-05	55.340	54.420	55.870	52.880	-0.440	-0.802%	5.27万	0.00亿	0.000%
2026-06-04	58.300	54.860	58.540	54.680	-3.940	-6.701%	7.09万	0.00亿	0.000%
2026-06-03	54.940	58.800	60.260	54.510	3.670	6.657%	10.52万	0.00亿	0.000%
2026-06-02	54.600	55.130	56.630	51.910	0.350	0.639%	6.12万	0.00亿	0.000%
2026-06-01	55.010	54.780	56.990	54.580	0.250	0.458%	5.38万	0.00亿	0.000%
2026-05-29	57.150	54.530	57.200	54.240	-2.660	-4.651%	6.91万	0.00亿	0.000%
2026-05-28	60.970	57.190	60.980	56.990	-3.520	-5.798%	8.66万	0.00亿	0.000%
2026-05-27	61.300	60.710	62.880	60.010	-0.670	-1.092%	5.87万	0.00亿	0.000%
2026-05-26	61.990	61.380	62.420	59.800	0.262	0.429%	7.47万	0.00亿	0.000%
2026-05-25	63.068	61.118	63.623	60.062	-1.950	-3.092%	6.90万	0.00亿	0.000%
2026-05-22	59.091	63.068	63.677	58.767	4.223	7.176%	10.07万	0.00亿	0.000%
2026-05-21	59.284	58.845	60.733	58.583	-0.431	-0.727%	7.17万	0.00亿	0.000%
2026-05-20	56.725	59.276	61.403	56.085	2.258	3.960%	8.25万	0.00亿	0.000%
2026-05-19	56.008	57.018	57.565	54.899	1.595	2.878%	5.89万	0.00亿	0.000%
2026-05-18	55.091	55.423	56.270	53.735	-0.154	-0.277%	3.43万	0.00亿	0.000%
2026-05-15	54.698	55.577	55.785	54.051	1.064	1.952%	4.18万	0.00亿	0.000%
2026-05-14	56.679	54.513	56.679	54.513	-2.166	-3.822%	4.70万	0.00亿	0.000%
2026-05-13	57.419	56.679	57.889	56.055	-0.963	-1.671%	5.18万	0.00亿	0.000%
2026-05-12	56.771	57.642	58.660	56.355	0.678	1.190%	5.38万	0.00亿	0.000%
2026-05-11	56.664	56.964	57.242	56.448	0.339	0.599%	4.50万	0.00亿	0.000%
2026-05-08	57.511	56.625	58.899	56.509	-0.832	-1.448%	5.44万	0.00亿	0.000%
2026-05-07	57.727	57.457	58.236	56.764	-0.748	-1.285%	6.19万	0.00亿	0.000%
2026-05-06	57.488	58.205	58.436	56.594	0.786	1.369%	6.44万	0.00亿	0.000%
2026-04-30	56.425	57.419	59.816	56.417	1.002	1.776%	7.31万	0.00亿	0.000%
2026-04-29	56.047	56.417	56.679	54.683	0.694	1.245%	4.92万	0.00亿	0.000%
2026-04-28	54.043	55.723	56.910	53.427	0.555	1.006%	7.74万	0.00亿	0.000%
2026-04-27	55.430	55.168	55.924	54.066	-0.486	-0.873%	4.83万	0.00亿	0.000%
2026-04-24	55.970	55.654	56.348	54.822	-0.416	-0.742%	4.73万	0.00亿	0.000%
2026-04-23	55.816	56.070	57.126	54.529	0.794	1.436%	8.34万	0.00亿	0.000%
2026-04-22	55.199	55.276	55.831	54.351	0.154	0.279%	4.71万	0.00亿	0.000%
2026-04-21	54.968	55.122	55.492	54.467	0.246	0.448%	4.01万	0.00亿	0.000%
2026-04-20	55.507	54.876	55.507	54.436	-0.608	-1.096%	4.44万	0.00亿	0.000%
2026-04-17	54.120	55.484	55.954	53.966	1.163	2.141%	6.26万	0.00亿	0.000%
2026-04-16	53.342	54.321	54.475	53.126	1.233	2.323%	5.69万	0.00亿	0.000%
2026-04-15	54.159	53.088	54.159	52.849	-1.048	-1.936%	4.58万	0.00亿	0.000%
2026-04-14	53.457	54.136	54.151	52.741	0.917	1.723%	5.96万	0.00亿	0.000%
2026-04-13	52.525	53.219	53.666	52.486	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-10	50.590	53.296	54.560	50.590	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-09	50.113	49.573	50.698	49.080	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-08	50.190	50.691	50.706	49.650	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-07	49.974	49.411	50.328	48.186	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-03	51.731	49.974	52.093	48.718	0.000	0.000%	5.59万	0.00亿	0.000%
2026-04-02	52.502	51.677	53.265	51.431	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-01	53.612	52.594	54.321	52.425	0.000	0.000%	5.29万	0.00亿	0.000%