豪迈科技（002595）历史行情

以下为豪迈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
2026-10-12	39.500	39.250	39.790	39.060	-0.300	-0.759%	334.88万	1.32亿	0.291%
2026-10-09	38.900	39.550	39.780	38.250	0.660	1.697%	4.55万	0.00亿	0.000%
2026-10-08	38.520	38.890	39.180	38.200	0.490	1.276%	2.85万	0.00亿	0.000%
2026-10-07	38.390	38.400	38.760	38.340	0.030	0.078%	264.55万	1.02亿	0.230%
2026-10-06	38.390	38.400	38.760	38.340	0.030	0.078%	264.55万	1.02亿	0.230%
2026-10-05	38.390	38.400	38.760	38.340	0.030	0.078%	264.55万	1.02亿	0.230%
2026-10-02	38.390	38.400	38.760	38.340	0.030	0.078%	264.55万	1.02亿	0.230%
2026-10-01	38.390	38.400	38.760	38.340	0.030	0.078%	264.55万	1.02亿	0.230%
2026-09-30	38.390	38.400	38.760	38.340	0.030	0.078%	2.65万	0.00亿	0.000%
2026-09-29	38.240	38.370	39.380	38.000	0.130	0.340%	4.91万	0.00亿	0.000%
2026-09-28	38.970	38.240	39.040	37.910	-0.700	-1.798%	3.76万	0.00亿	0.000%
2026-09-27	39.700	38.940	40.170	38.850	-0.830	-2.087%	312.39万	1.23亿	0.271%
2026-09-24	39.700	38.940	40.170	38.850	-0.830	-2.087%	3.12万	0.00亿	0.000%
2026-09-23	39.970	39.770	40.060	39.620	0.060	0.151%	3.02万	0.00亿	0.000%
2026-09-22	39.860	39.710	40.390	39.660	-0.080	-0.201%	4.35万	0.00亿	0.000%
2026-09-21	39.560	39.790	40.000	39.210	0.240	0.607%	4.12万	0.00亿	0.000%
2026-09-18	38.810	39.550	39.590	38.790	0.780	2.012%	4.64万	0.00亿	0.000%
2026-09-17	39.060	38.770	39.630	38.610	-0.640	-1.624%	7.32万	0.00亿	0.000%
2026-09-16	40.240	39.410	40.270	39.020	-0.860	-2.136%	6.58万	0.00亿	0.000%
2026-09-15	40.200	40.270	40.530	39.820	0.230	0.574%	3.74万	0.00亿	0.000%
2026-09-14	39.980	40.040	40.570	39.520	0.130	0.326%	4.26万	0.00亿	0.000%
2026-09-11	39.800	39.910	40.130	39.090	-0.370	-0.919%	6.14万	0.00亿	0.000%
2026-09-10	40.740	40.280	40.740	39.600	-0.580	-1.419%	5.65万	0.00亿	0.000%
2026-09-09	40.780	40.860	41.400	40.110	-0.060	-0.147%	6.27万	0.00亿	0.000%
2026-09-08	41.300	40.920	41.350	40.280	-0.440	-1.064%	7.57万	0.00亿	0.000%
2026-09-07	42.400	41.360	42.680	41.090	-1.040	-2.453%	6.62万	0.00亿	0.000%
2026-09-04	42.310	42.400	43.110	42.300	0.120	0.284%	4.37万	0.00亿	0.000%
2026-09-03	43.000	42.280	43.200	42.240	-0.670	-1.560%	4.45万	0.00亿	0.000%
2026-09-02	42.990	42.950	43.450	42.530	-0.340	-0.785%	5.49万	0.00亿	0.000%
2026-09-01	43.710	43.290	43.780	42.300	-0.580	-1.322%	10.15万	0.00亿	0.000%
2026-08-31	45.800	43.870	45.800	43.500	-3.540	-7.467%	15.47万	0.00亿	0.000%
2026-08-28	47.310	47.410	47.950	46.850	-0.070	-0.147%	3.68万	0.00亿	0.000%
2026-08-27	47.120	47.480	47.480	46.380	0.260	0.551%	3.00万	0.00亿	0.000%
2026-08-26	47.900	47.220	48.150	46.500	-0.680	-1.420%	5.16万	0.00亿	0.000%
2026-08-25	48.000	47.900	48.140	47.310	-0.160	-0.333%	2.37万	0.00亿	0.000%
2026-08-24	48.520	48.060	48.710	47.660	-0.360	-0.743%	2.24万	0.00亿	0.000%
2026-08-21	49.610	48.420	49.700	48.000	-1.230	-2.477%	4.05万	0.00亿	0.000%
2026-08-20	50.180	49.650	50.780	49.310	-0.430	-0.859%	3.34万	0.00亿	0.000%
2026-08-19	52.000	50.080	52.190	49.900	-2.200	-4.208%	5.28万	0.00亿	0.000%
2026-08-18	53.800	52.280	53.980	51.920	-1.450	-2.699%	4.99万	0.00亿	0.000%
2026-08-17	51.770	53.730	54.580	51.490	2.130	4.128%	5.61万	0.00亿	0.000%
2026-08-14	51.320	51.600	51.730	50.860	0.430	0.840%	1.87万	0.00亿	0.000%
2026-08-13	51.060	51.170	52.220	50.800	0.110	0.215%	3.13万	0.00亿	0.000%
2026-08-12	51.000	51.060	51.210	50.300	-0.030	-0.059%	2.38万	0.00亿	0.000%
2026-08-11	53.140	51.090	53.990	50.360	-2.130	-4.002%	6.81万	0.00亿	0.000%
2026-08-10	52.410	53.220	53.560	52.130	0.820	1.565%	4.22万	0.00亿	0.000%
2026-08-07	52.810	52.400	53.140	52.080	-0.390	-0.739%	4.11万	0.00亿	0.000%
2026-08-06	53.000	52.790	53.720	52.480	-0.360	-0.677%	2.73万	0.00亿	0.000%
2026-08-05	52.520	53.150	53.220	51.740	0.630	1.200%	4.31万	0.00亿	0.000%
2026-08-04	53.050	52.520	53.770	51.960	-0.520	-0.980%	2.93万	0.00亿	0.000%
2026-08-03	51.910	53.040	53.390	51.910	0.860	1.648%	4.31万	0.00亿	0.000%
2026-07-31	51.910	52.180	53.610	51.050	-0.620	-1.174%	5.27万	0.00亿	0.000%
2026-07-30	49.220	52.800	53.800	49.100	3.430	6.948%	9.95万	0.00亿	0.000%
2026-07-29	48.210	49.370	49.820	46.800	1.150	2.385%	8.24万	0.00亿	0.000%
2026-07-28	48.400	48.220	49.500	48.110	-0.580	-1.189%	3.77万	0.00亿	0.000%
2026-07-27	49.400	48.800	49.430	48.070	-0.630	-1.275%	4.50万	0.00亿	0.000%
2026-07-24	49.480	49.430	50.050	49.130	-0.800	-1.593%	3.68万	0.00亿	0.000%
2026-07-23	48.900	50.230	50.590	48.510	1.730	3.567%	6.60万	0.00亿	0.000%
2026-07-22	47.780	48.500	48.790	47.140	0.640	1.337%	4.90万	0.00亿	0.000%
2026-07-21	46.800	47.860	48.770	46.670	1.030	2.199%	7.74万	0.00亿	0.000%
2026-07-20	45.750	46.830	47.390	45.450	1.050	2.294%	6.45万	0.00亿	0.000%
2026-07-17	46.620	45.780	46.770	44.720	-0.920	-1.970%	7.96万	0.00亿	0.000%
2026-07-16	46.720	46.700	46.900	45.740	-0.020	-0.043%	4.47万	0.00亿	0.000%
2026-07-15	45.850	46.720	47.070	45.780	0.820	1.786%	4.59万	0.00亿	0.000%
2026-07-14	45.600	45.900	45.960	44.260	0.220	0.482%	4.11万	0.00亿	0.000%
2026-07-13	45.800	45.680	46.300	44.950	-0.090	-0.197%	5.62万	0.00亿	0.000%
2026-07-10	45.840	45.770	46.400	44.000	0.070	0.153%	5.71万	0.00亿	0.000%
2026-07-09	45.650	45.700	45.960	44.220	0.060	0.131%	5.06万	0.00亿	0.000%
2026-07-08	47.370	45.640	47.380	45.530	-1.420	-3.017%	3.63万	0.00亿	0.000%
2026-07-07	48.480	47.060	48.860	46.850	-1.430	-2.949%	3.46万	0.00亿	0.000%
2026-07-06	49.500	48.490	49.640	48.300	-1.060	-2.139%	4.09万	0.00亿	0.000%
2026-07-03	46.530	49.550	49.690	46.490	3.020	6.490%	8.91万	0.00亿	0.000%
2026-07-02	46.030	46.530	47.800	45.480	0.040	0.086%	5.69万	0.00亿	0.000%
2026-07-01	46.600	46.490	47.490	46.350	-0.110	-0.236%	3.78万	0.00亿	0.000%
2026-06-30	46.910	46.600	47.370	45.460	-0.300	-0.640%	5.59万	0.00亿	0.000%
2026-06-29	46.610	46.900	47.320	45.570	0.160	0.342%	4.96万	0.00亿	0.000%
2026-06-26	47.700	46.740	47.880	46.550	-0.900	-1.889%	6.67万	0.00亿	0.000%
2026-06-25	48.100	47.640	48.800	47.450	-0.460	-0.956%	4.55万	0.00亿	0.000%
2026-06-24	48.180	48.100	48.500	47.550	-0.370	-0.763%	3.73万	0.00亿	0.000%
2026-06-23	49.780	48.470	50.500	48.130	-1.330	-2.671%	5.46万	0.00亿	0.000%
2026-06-22	50.160	49.800	50.470	48.760	-0.680	-1.347%	6.57万	0.00亿	0.000%
2026-06-18	49.530	50.480	51.680	49.220	0.980	1.980%	7.80万	0.00亿	0.000%
2026-06-17	48.110	49.500	51.330	47.880	1.410	2.932%	9.75万	0.00亿	0.000%
2026-06-16	49.490	48.090	50.770	47.890	-1.280	-2.593%	9.34万	0.00亿	0.000%
2026-06-15	50.120	49.370	50.300	48.490	1.250	2.598%	7.76万	0.00亿	0.000%
2026-06-12	50.800	48.120	51.130	48.120	-1.900	-3.798%	10.13万	0.00亿	0.000%
2026-06-11	50.690	50.020	50.840	49.800	-0.760	-1.497%	3.82万	0.00亿	0.000%
2026-06-10	51.000	50.780	51.860	50.000	-0.850	-1.646%	4.03万	0.00亿	0.000%
2026-06-09	49.170	51.630	52.210	48.500	2.430	4.939%	8.67万	0.00亿	0.000%
2026-06-08	50.100	49.200	51.290	48.610	-1.590	-3.131%	9.35万	0.00亿	0.000%
2026-06-05	52.240	50.790	52.430	50.510	-1.450	-2.776%	5.85万	0.00亿	0.000%
2026-06-04	52.080	52.240	52.770	51.780	0.030	0.057%	3.92万	0.00亿	0.000%
2026-06-03	53.090	52.210	54.040	51.810	-0.880	-1.658%	5.58万	0.00亿	0.000%
2026-06-02	52.610	53.090	53.680	51.310	0.490	0.932%	5.58万	0.00亿	0.000%
2026-06-01	52.030	52.600	53.500	51.680	0.290	0.554%	4.70万	0.00亿	0.000%
2026-05-29	53.050	52.310	53.810	52.310	-0.340	-0.646%	6.41万	0.00亿	0.000%
2026-05-28	52.800	52.650	53.070	51.900	-0.430	-0.810%	3.87万	0.00亿	0.000%
2026-05-27	54.170	53.080	54.980	52.500	-1.070	-1.976%	5.65万	0.00亿	0.000%
2026-05-26	55.270	54.150	55.460	53.890	-1.420	-2.555%	5.32万	0.00亿	0.000%
2026-05-25	56.580	55.570	57.000	55.180	-0.830	-1.472%	5.51万	0.00亿	0.000%
2026-05-22	56.080	56.400	57.500	55.790	0.320	0.571%	4.47万	0.00亿	0.000%
2026-05-21	56.990	56.080	57.870	56.080	-0.780	-1.372%	4.33万	0.00亿	0.000%
2026-05-20	56.780	56.860	57.070	55.300	-0.140	-0.246%	4.71万	0.00亿	0.000%
2026-05-19	57.330	57.000	57.670	55.020	-0.350	-0.610%	6.08万	0.00亿	0.000%
2026-05-18	58.550	57.350	58.790	56.830	-1.620	-2.747%	6.61万	0.00亿	0.000%
2026-05-15	59.000	58.970	59.980	58.410	-0.040	-0.068%	5.35万	0.00亿	0.000%
2026-05-14	59.800	59.010	60.880	58.420	-0.780	-1.305%	5.64万	0.00亿	0.000%
2026-05-13	57.950	59.790	60.150	57.800	1.650	2.838%	7.48万	0.00亿	0.000%
2026-05-12	59.220	58.140	59.470	57.420	-1.070	-1.807%	6.08万	0.00亿	0.000%
2026-05-11	59.500	59.210	60.300	58.500	0.403	0.685%	7.77万	0.00亿	0.000%
2026-05-08	59.379	58.807	59.379	56.800	-0.745	-1.251%	5.13万	0.00亿	0.000%
2026-05-07	61.352	59.552	61.352	59.400	-1.793	-2.923%	4.95万	0.00亿	0.000%
2026-05-06	59.676	61.345	62.214	59.586	1.724	2.892%	5.68万	0.00亿	0.000%
2026-04-30	60.000	59.621	61.172	58.345	-1.834	-2.984%	5.83万	0.00亿	0.000%
2026-04-29	59.697	61.455	61.835	59.428	1.758	2.945%	3.97万	0.00亿	0.000%
2026-04-28	59.621	59.697	60.062	59.166	0.083	0.139%	2.58万	0.00亿	0.000%
2026-04-27	60.841	59.614	61.283	59.310	-1.241	-2.039%	3.42万	0.00亿	0.000%
2026-04-24	61.724	60.855	62.448	59.938	-1.117	-1.802%	3.53万	0.00亿	0.000%
2026-04-23	64.621	61.972	67.241	61.607	-0.669	-1.068%	6.28万	0.00亿	0.000%
2026-04-22	59.766	62.641	63.083	59.586	2.503	4.162%	5.73万	0.00亿	0.000%
2026-04-21	60.310	60.138	60.821	58.966	-0.172	-0.285%	4.56万	0.00亿	0.000%
2026-04-20	61.497	60.310	62.586	59.731	-1.414	-2.291%	5.04万	0.00亿	0.000%
2026-04-17	62.407	61.724	63.828	61.297	1.021	1.682%	7.26万	0.00亿	0.000%
2026-04-16	56.566	60.703	60.703	56.566	5.579	10.121%	6.10万	0.00亿	0.000%
2026-04-15	56.131	55.124	56.538	54.903	-1.007	-1.794%	3.00万	0.00亿	0.000%
2026-04-14	56.552	56.131	56.552	55.035	0.290	0.519%	3.20万	0.00亿	0.000%
2026-04-13	56.214	55.841	56.331	55.386	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-10	55.655	56.621	57.352	55.317	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-09	55.883	55.103	56.476	54.938	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-08	54.014	56.593	56.800	53.835	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-07	53.745	52.662	53.979	52.414	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-03	54.000	53.697	54.090	53.255	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-02	54.848	53.655	55.007	53.283	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-01	54.621	54.835	55.738	52.276	0.000	0.000%	6.73万	0.00亿	0.000%