华宝新能（301327）历史行情

以下为华宝新能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
2026-10-06	41.480	41.550	41.950	41.320	0.040	0.096%	62.25万	0.26亿	0.436%
2026-10-05	41.480	41.550	41.950	41.320	0.040	0.096%	62.25万	0.26亿	0.436%
2026-10-02	41.480	41.550	41.950	41.320	0.040	0.096%	62.25万	0.26亿	0.436%
2026-10-01	41.480	41.550	41.950	41.320	0.040	0.096%	62.25万	0.26亿	0.436%
2026-09-30	41.480	41.550	41.950	41.320	0.040	0.096%	0.62万	0.00亿	0.000%
2026-09-29	41.090	41.510	41.750	40.910	0.610	1.491%	0.72万	0.00亿	0.000%
2026-09-28	41.600	40.900	41.750	40.510	-0.600	-1.446%	0.66万	0.00亿	0.000%
2026-09-27	41.820	41.500	42.240	41.460	-0.530	-1.261%	65.54万	0.27亿	0.459%
2026-09-24	41.820	41.500	42.240	41.460	-0.530	-1.261%	0.66万	0.00亿	0.000%
2026-09-23	42.290	42.030	42.580	41.910	-0.260	-0.615%	0.78万	0.00亿	0.000%
2026-09-22	41.500	42.290	42.770	41.310	1.020	2.472%	1.62万	0.00亿	0.000%
2026-09-21	40.510	41.270	41.750	40.510	0.770	1.901%	1.19万	0.00亿	0.000%
2026-09-18	39.620	40.500	40.580	39.530	1.140	2.896%	1.11万	0.00亿	0.000%
2026-09-17	39.710	39.360	39.860	39.230	-0.420	-1.056%	0.76万	0.00亿	0.000%
2026-09-16	39.710	39.780	40.440	39.100	0.080	0.202%	1.51万	0.00亿	0.000%
2026-09-15	40.030	39.700	40.480	39.690	-0.300	-0.750%	1.02万	0.00亿	0.000%
2026-09-14	40.180	40.000	40.650	39.800	-0.180	-0.448%	1.15万	0.00亿	0.000%
2026-09-11	41.990	40.180	41.990	40.000	-1.520	-3.645%	1.26万	0.00亿	0.000%
2026-09-10	42.440	41.700	42.490	41.600	-0.610	-1.442%	0.82万	0.00亿	0.000%
2026-09-09	43.130	42.310	43.290	42.220	-0.810	-1.878%	0.73万	0.00亿	0.000%
2026-09-08	43.110	43.120	43.450	42.900	-0.210	-0.485%	0.70万	0.00亿	0.000%
2026-09-07	43.310	43.330	43.860	42.880	0.210	0.487%	1.29万	0.00亿	0.000%
2026-09-04	41.980	43.120	43.480	41.840	1.290	3.084%	1.87万	0.00亿	0.000%
2026-09-03	42.310	41.830	42.680	41.510	-0.480	-1.134%	0.98万	0.00亿	0.000%
2026-09-02	42.810	42.310	42.810	42.030	-0.660	-1.536%	0.79万	0.00亿	0.000%
2026-09-01	42.460	42.970	43.120	42.320	0.430	1.011%	1.11万	0.00亿	0.000%
2026-08-31	42.740	42.540	42.740	41.650	-0.410	-0.955%	1.94万	0.00亿	0.000%
2026-08-28	43.600	42.950	43.680	42.020	-1.360	-3.069%	1.98万	0.00亿	0.000%
2026-08-27	44.490	44.310	44.630	43.320	-0.310	-0.695%	1.21万	0.00亿	0.000%
2026-08-26	44.410	44.620	45.180	44.150	0.210	0.473%	1.26万	0.00亿	0.000%
2026-08-25	44.010	44.410	44.750	43.400	-0.330	-0.738%	1.75万	0.00亿	0.000%
2026-08-24	43.620	44.740	46.950	43.430	1.020	2.333%	3.40万	0.00亿	0.000%
2026-08-21	43.370	43.720	43.970	43.070	0.290	0.668%	0.69万	0.00亿	0.000%
2026-08-20	42.860	43.430	43.680	42.710	0.700	1.638%	0.74万	0.00亿	0.000%
2026-08-19	43.820	42.730	44.420	42.560	-1.430	-3.238%	1.01万	0.00亿	0.000%
2026-08-18	45.000	44.160	45.280	43.950	-0.860	-1.910%	0.97万	0.00亿	0.000%
2026-08-17	44.950	45.020	45.170	44.340	0.370	0.829%	0.81万	0.00亿	0.000%
2026-08-14	45.180	44.650	45.490	44.420	-0.590	-1.304%	0.84万	0.00亿	0.000%
2026-08-13	45.780	45.240	45.780	45.200	-0.410	-0.898%	0.95万	0.00亿	0.000%
2026-08-12	45.120	45.650	46.080	44.910	0.370	0.817%	1.02万	0.00亿	0.000%
2026-08-11	45.630	45.280	45.760	44.950	-0.480	-1.049%	1.18万	0.00亿	0.000%
2026-08-10	45.480	45.760	45.770	44.800	0.750	1.666%	1.11万	0.00亿	0.000%
2026-08-07	45.100	45.010	45.210	44.310	-0.190	-0.420%	1.23万	0.00亿	0.000%
2026-08-06	46.160	45.200	46.160	44.910	-0.910	-1.974%	1.33万	0.00亿	0.000%
2026-08-05	45.620	46.110	46.280	45.620	0.160	0.348%	1.18万	0.00亿	0.000%
2026-08-04	46.260	45.950	46.260	45.690	0.070	0.153%	0.84万	0.00亿	0.000%
2026-08-03	45.500	45.880	45.980	44.900	0.930	2.069%	0.97万	0.00亿	0.000%
2026-07-31	44.780	44.950	45.680	44.500	0.190	0.424%	1.21万	0.00亿	0.000%
2026-07-30	44.780	44.760	45.850	44.700	-0.260	-0.578%	1.26万	0.00亿	0.000%
2026-07-29	44.680	45.020	45.490	44.320	0.240	0.536%	1.49万	0.00亿	0.000%
2026-07-28	43.300	44.780	45.010	43.000	1.310	3.014%	1.60万	0.00亿	0.000%
2026-07-27	42.000	43.470	43.520	41.950	1.230	2.912%	1.03万	0.00亿	0.000%
2026-07-24	42.770	42.240	43.060	41.950	-0.800	-1.859%	0.92万	0.00亿	0.000%
2026-07-23	41.730	43.040	43.050	41.730	1.040	2.476%	0.91万	0.00亿	0.000%
2026-07-22	43.200	42.000	43.300	41.730	-1.300	-3.002%	1.49万	0.00亿	0.000%
2026-07-21	43.270	43.300	43.780	42.750	0.030	0.069%	1.43万	0.00亿	0.000%
2026-07-20	43.140	43.270	44.330	42.410	0.340	0.792%	1.30万	0.00亿	0.000%
2026-07-17	44.510	42.930	45.200	42.820	-1.580	-3.550%	1.44万	0.00亿	0.000%
2026-07-16	44.250	44.510	44.950	43.720	0.260	0.588%	0.91万	0.00亿	0.000%
2026-07-15	43.890	44.250	44.780	43.730	0.390	0.889%	0.73万	0.00亿	0.000%
2026-07-14	43.530	43.860	44.280	43.130	0.330	0.758%	0.89万	0.00亿	0.000%
2026-07-13	45.310	43.530	45.310	43.420	-1.930	-4.245%	1.28万	0.00亿	0.000%
2026-07-10	45.330	45.460	46.310	45.030	0.130	0.287%	1.18万	0.00亿	0.000%
2026-07-09	46.020	45.330	46.020	44.710	-0.690	-1.499%	1.16万	0.00亿	0.000%
2026-07-08	46.980	46.020	47.490	45.950	-1.060	-2.251%	0.98万	0.00亿	0.000%
2026-07-07	48.320	47.080	48.810	46.910	-1.250	-2.586%	1.09万	0.00亿	0.000%
2026-07-06	48.380	48.330	49.180	47.920	-0.040	-0.083%	1.25万	0.00亿	0.000%
2026-07-03	47.470	48.370	48.890	47.020	1.390	2.959%	1.61万	0.00亿	0.000%
2026-07-02	47.300	46.980	47.950	46.860	-0.320	-0.677%	1.36万	0.00亿	0.000%
2026-07-01	47.680	47.300	48.080	46.580	-0.770	-1.602%	1.79万	0.00亿	0.000%
2026-06-30	46.570	48.070	48.090	46.400	1.350	2.890%	1.72万	0.00亿	0.000%
2026-06-29	46.000	46.720	47.100	45.030	0.820	1.786%	1.61万	0.00亿	0.000%
2026-06-26	48.160	45.900	48.420	45.700	-2.290	-4.752%	1.97万	0.00亿	0.000%
2026-06-25	49.180	48.190	49.180	47.900	-0.980	-1.993%	1.43万	0.00亿	0.000%
2026-06-24	49.630	49.170	49.890	48.680	-0.630	-1.265%	1.29万	0.00亿	0.000%
2026-06-23	50.300	49.800	50.970	49.690	-0.670	-1.328%	1.34万	0.00亿	0.000%
2026-06-22	50.190	50.470	50.580	49.030	0.310	0.618%	1.85万	0.00亿	0.000%
2026-06-18	50.910	50.160	50.930	49.920	-0.780	-1.531%	1.40万	0.00亿	0.000%
2026-06-17	51.740	50.940	51.930	50.720	-1.010	-1.944%	1.44万	0.00亿	0.000%
2026-06-16	51.870	51.950	52.500	50.800	0.310	0.600%	1.57万	0.00亿	0.000%
2026-06-15	51.410	51.640	52.150	51.220	0.270	0.526%	1.42万	0.00亿	0.000%
2026-06-12	51.740	51.370	52.240	51.100	0.470	0.923%	1.44万	0.00亿	0.000%
2026-06-11	51.050	50.900	51.660	50.680	-0.760	-1.471%	1.16万	0.00亿	0.000%
2026-06-10	52.800	51.660	52.800	50.710	-1.380	-2.602%	1.82万	0.00亿	0.000%
2026-06-09	52.800	53.040	53.680	52.440	0.430	0.817%	1.19万	0.00亿	0.000%
2026-06-08	51.850	52.610	53.770	51.670	-0.770	-1.442%	1.74万	0.00亿	0.000%
2026-06-05	54.620	53.380	54.850	53.130	-1.420	-2.591%	2.02万	0.00亿	0.000%
2026-06-04	55.980	54.800	56.950	54.370	-1.760	-3.112%	2.39万	0.00亿	0.000%
2026-06-03	55.550	56.560	57.380	54.200	1.010	1.818%	2.71万	0.00亿	0.000%
2026-06-02	55.930	55.550	56.880	55.400	-0.320	-0.573%	1.80万	0.00亿	0.000%
2026-06-01	55.750	55.870	56.680	55.380	0.580	1.049%	1.84万	0.00亿	0.000%
2026-05-29	57.650	55.290	57.870	55.110	-2.200	-3.827%	1.84万	0.00亿	0.000%
2026-05-28	56.820	57.490	57.890	56.000	0.360	0.630%	2.25万	0.00亿	0.000%
2026-05-27	55.870	57.130	59.000	55.870	0.960	1.709%	3.29万	0.00亿	0.000%
2026-05-26	56.680	56.170	56.980	55.480	-0.820	-1.439%	1.96万	0.00亿	0.000%
2026-05-25	58.740	56.990	58.980	55.900	-1.970	-3.341%	3.59万	0.00亿	0.000%
2026-05-22	59.500	58.960	59.970	58.870	0.130	0.221%	2.28万	0.00亿	0.000%
2026-05-21	61.300	58.830	62.200	58.000	-2.460	-4.014%	2.78万	0.00亿	0.000%
2026-05-20	60.750	61.290	61.660	60.200	0.290	0.475%	2.31万	0.00亿	0.000%
2026-05-19	61.590	61.000	63.080	60.760	-0.470	-0.765%	2.31万	0.00亿	0.000%
2026-05-18	60.680	61.470	62.000	59.910	0.330	0.540%	2.10万	0.00亿	0.000%
2026-05-15	61.980	61.140	62.690	60.690	-1.060	-1.704%	3.21万	0.00亿	0.000%
2026-05-14	61.270	62.200	63.360	60.580	0.930	1.518%	3.87万	0.00亿	0.000%
2026-05-13	61.950	61.270	61.960	61.060	-0.700	-1.130%	2.28万	0.00亿	0.000%
2026-05-12	62.810	61.970	63.750	61.510	-0.860	-1.369%	2.61万	0.00亿	0.000%
2026-05-11	63.200	62.830	63.500	61.860	-0.610	-0.962%	3.09万	0.00亿	0.000%
2026-05-08	64.350	63.440	64.990	62.900	-1.250	-1.932%	3.59万	0.00亿	0.000%
2026-05-07	63.180	64.690	65.160	62.470	2.140	3.421%	4.59万	0.00亿	0.000%
2026-05-06	63.000	62.550	64.830	62.430	0.050	0.080%	3.63万	0.00亿	0.000%
2026-04-30	63.380	62.500	63.700	61.680	-1.350	-2.114%	2.50万	0.00亿	0.000%
2026-04-29	61.510	63.850	64.280	61.510	1.970	3.184%	2.61万	0.00亿	0.000%
2026-04-28	61.300	61.880	62.360	60.700	0.200	0.324%	2.81万	0.00亿	0.000%
2026-04-27	62.340	61.680	62.370	59.480	-2.470	-3.850%	4.82万	0.00亿	0.000%
2026-04-24	64.000	64.150	64.480	62.540	-0.140	-0.218%	3.02万	0.00亿	0.000%
2026-04-23	64.990	64.290	65.500	63.160	-0.700	-1.077%	3.67万	0.00亿	0.000%
2026-04-22	66.000	64.990	66.500	64.500	-0.950	-1.441%	3.35万	0.00亿	0.000%
2026-04-21	66.310	65.940	66.510	65.080	-0.800	-1.199%	2.88万	0.00亿	0.000%
2026-04-20	64.120	66.740	67.850	63.870	2.460	3.827%	6.19万	0.00亿	0.000%
2026-04-17	64.070	64.280	65.590	64.050	-0.330	-0.511%	3.45万	0.00亿	0.000%
2026-04-16	64.350	64.610	65.320	64.000	0.880	1.381%	4.21万	0.00亿	0.000%
2026-04-15	66.250	63.730	66.250	63.500	-2.650	-3.992%	5.00万	0.00亿	0.000%
2026-04-14	65.580	66.380	66.660	64.030	0.230	0.348%	6.10万	0.00亿	0.000%
2026-04-13	65.600	66.150	66.890	65.010	0.550	0.838%	6.08万	0.00亿	0.000%
2026-04-10	65.210	65.600	67.140	64.480	1.640	2.564%	7.71万	0.00亿	0.000%
2026-04-09	64.510	63.960	65.470	63.540	-1.100	-1.691%	4.39万	0.00亿	0.000%
2026-04-08	65.040	65.060	65.780	64.510	0.000	0.000%	6.01万	0.00亿	0.000%
2026-04-07	63.520	64.800	66.880	63.000	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-03	66.600	63.450	67.600	63.360	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-02	69.010	66.510	69.660	66.130	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-01	71.970	69.770	72.990	68.750	0.000	0.000%	6.83万	0.00亿	0.000%