大豪科技（603025）历史行情

以下为大豪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
2026-10-16	13.420	13.220	13.470	13.080	0.020	0.152%	7.04万	0.00亿	0.000%
2026-10-15	13.250	13.200	13.500	13.070	-0.370	-2.727%	9.00万	0.00亿	0.000%
2026-10-14	13.480	13.570	13.770	13.360	0.040	0.296%	8.54万	0.00亿	0.000%
2026-10-13	13.340	13.530	13.620	13.000	-0.110	-0.806%	12.17万	0.00亿	0.000%
2026-10-12	12.900	13.640	13.850	12.850	0.730	5.655%	19.75万	0.00亿	0.000%
2026-10-09	12.710	12.910	12.960	12.530	0.200	1.574%	5.39万	0.00亿	0.000%
2026-10-08	12.910	12.710	13.030	12.620	-0.220	-1.701%	4.95万	0.00亿	0.000%
2026-10-07	13.000	12.930	13.110	12.900	-0.020	-0.154%	320.61万	0.42亿	0.289%
2026-10-06	13.000	12.930	13.110	12.900	-0.020	-0.154%	320.61万	0.42亿	0.289%
2026-10-05	13.000	12.930	13.110	12.900	-0.020	-0.154%	320.61万	0.42亿	0.289%
2026-10-02	13.000	12.930	13.110	12.900	-0.020	-0.154%	320.61万	0.42亿	0.289%
2026-10-01	13.000	12.930	13.110	12.900	-0.020	-0.154%	320.61万	0.42亿	0.289%
2026-09-30	13.000	12.930	13.110	12.900	-0.020	-0.154%	3.21万	0.00亿	0.000%
2026-09-29	12.810	12.950	13.030	12.810	0.120	0.935%	3.47万	0.00亿	0.000%
2026-09-28	13.300	12.830	13.310	12.670	-0.440	-3.316%	7.25万	0.00亿	0.000%
2026-09-27	13.430	13.270	13.490	13.250	-0.190	-1.412%	361.21万	0.48亿	0.326%
2026-09-24	13.430	13.270	13.490	13.250	-0.190	-1.412%	3.61万	0.00亿	0.000%
2026-09-23	13.460	13.460	13.530	13.370	0.000	0.000%	4.47万	0.00亿	0.000%
2026-09-22	13.610	13.460	13.650	13.400	-0.030	-0.222%	6.45万	0.00亿	0.000%
2026-09-21	13.560	13.490	13.630	13.410	-0.080	-0.590%	6.97万	0.00亿	0.000%
2026-09-18	13.440	13.570	13.580	13.380	0.210	1.572%	7.12万	0.00亿	0.000%
2026-09-17	13.280	13.360	13.440	13.230	0.020	0.150%	4.10万	0.00亿	0.000%
2026-09-16	13.330	13.340	13.400	13.090	0.070	0.528%	5.03万	0.00亿	0.000%
2026-09-15	13.390	13.270	13.630	13.240	-0.090	-0.674%	5.80万	0.00亿	0.000%
2026-09-14	13.050	13.360	13.430	13.000	0.350	2.690%	6.69万	0.00亿	0.000%
2026-09-11	13.080	13.010	13.110	12.850	-0.110	-0.838%	5.05万	0.00亿	0.000%
2026-09-10	13.210	13.120	13.240	13.020	-0.150	-1.130%	5.90万	0.00亿	0.000%
2026-09-09	13.450	13.270	13.470	13.250	-0.180	-1.338%	4.96万	0.00亿	0.000%
2026-09-08	13.540	13.450	13.580	13.410	-0.080	-0.591%	4.56万	0.00亿	0.000%
2026-09-07	13.450	13.530	13.720	13.430	0.100	0.745%	7.09万	0.00亿	0.000%
2026-09-04	13.670	13.430	13.830	13.370	-0.070	-0.519%	7.57万	0.00亿	0.000%
2026-09-03	13.500	13.500	13.640	13.420	0.050	0.372%	5.05万	0.00亿	0.000%
2026-09-02	13.610	13.450	13.650	13.300	-0.330	-2.395%	8.33万	0.00亿	0.000%
2026-09-01	13.760	13.780	13.950	13.690	0.000	0.000%	8.48万	0.00亿	0.000%
2026-08-31	13.600	13.780	13.800	13.560	0.050	0.364%	6.95万	0.00亿	0.000%
2026-08-28	13.800	13.730	13.930	13.710	-0.110	-0.795%	6.88万	0.00亿	0.000%
2026-08-27	13.710	13.840	13.860	13.570	0.120	0.875%	8.58万	0.00亿	0.000%
2026-08-26	13.700	13.720	13.880	13.630	0.000	0.000%	6.42万	0.00亿	0.000%
2026-08-25	13.600	13.720	13.780	13.450	0.220	1.630%	7.50万	0.00亿	0.000%
2026-08-24	13.780	13.500	13.850	13.330	-0.310	-2.245%	9.98万	0.00亿	0.000%
2026-08-21	13.880	13.810	13.880	13.710	-0.090	-0.647%	8.48万	0.00亿	0.000%
2026-08-20	13.860	13.900	14.160	13.820	0.100	0.725%	11.15万	0.00亿	0.000%
2026-08-19	14.360	13.800	14.360	13.800	-0.700	-4.828%	18.97万	0.00亿	0.000%
2026-08-18	14.990	14.500	15.090	14.200	-0.500	-3.333%	28.61万	0.00亿	0.000%
2026-08-17	14.860	15.000	15.210	14.570	-0.180	-1.186%	44.63万	0.00亿	0.000%
2026-08-14	14.700	15.180	15.180	14.700	1.380	10.000%	20.88万	0.00亿	0.000%
2026-08-13	13.810	13.800	14.180	13.650	0.010	0.073%	12.69万	0.00亿	0.000%
2026-08-12	13.520	13.790	13.990	13.410	0.260	1.922%	10.01万	0.00亿	0.000%
2026-08-11	13.530	13.530	13.690	13.410	-0.010	-0.074%	5.77万	0.00亿	0.000%
2026-08-10	13.420	13.540	13.620	13.290	0.120	0.894%	6.50万	0.00亿	0.000%
2026-08-07	13.520	13.420	13.580	13.250	-0.100	-0.740%	8.66万	0.00亿	0.000%
2026-08-06	13.630	13.520	13.800	13.390	-0.170	-1.242%	7.00万	0.00亿	0.000%
2026-08-05	13.700	13.690	13.850	13.610	-0.010	-0.073%	6.83万	0.00亿	0.000%
2026-08-04	13.750	13.700	13.780	13.560	0.020	0.146%	6.82万	0.00亿	0.000%
2026-08-03	13.670	13.680	13.750	13.410	0.180	1.333%	7.48万	0.00亿	0.000%
2026-07-31	13.500	13.500	13.650	13.360	0.170	1.275%	9.15万	0.00亿	0.000%
2026-07-30	13.360	13.330	13.570	13.180	0.050	0.377%	8.94万	0.00亿	0.000%
2026-07-29	12.790	13.280	13.320	12.700	0.490	3.831%	11.56万	0.00亿	0.000%
2026-07-28	12.460	12.790	12.820	12.370	0.230	1.831%	8.63万	0.00亿	0.000%
2026-07-27	12.310	12.560	12.600	12.310	0.210	1.700%	8.17万	0.00亿	0.000%
2026-07-24	12.490	12.350	12.500	12.230	-0.220	-1.750%	5.36万	0.00亿	0.000%
2026-07-23	12.300	12.570	12.600	12.220	0.260	2.112%	8.22万	0.00亿	0.000%
2026-07-22	12.490	12.310	12.540	12.280	-0.270	-2.146%	7.27万	0.00亿	0.000%
2026-07-21	12.290	12.580	12.600	12.240	0.250	2.028%	9.37万	0.00亿	0.000%
2026-07-20	12.400	12.330	12.590	12.060	0.050	0.407%	9.13万	0.00亿	0.000%
2026-07-17	12.750	12.280	12.790	12.120	-0.480	-3.762%	10.42万	0.00亿	0.000%
2026-07-16	12.840	12.760	13.040	12.710	-0.150	-1.162%	7.20万	0.00亿	0.000%
2026-07-15	12.900	12.910	13.130	12.860	-0.080	-0.616%	7.52万	0.00亿	0.000%
2026-07-14	13.140	12.990	13.170	12.600	0.120	0.932%	7.78万	0.00亿	0.000%
2026-07-13	13.370	12.870	13.430	12.860	-0.630	-4.667%	10.64万	0.00亿	0.000%
2026-07-10	13.500	13.500	14.000	13.450	-0.140	-1.026%	11.16万	0.00亿	0.000%
2026-07-09	13.150	13.640	13.790	12.940	0.500	3.805%	9.97万	0.00亿	0.000%
2026-07-08	13.070	13.140	13.360	13.070	-0.130	-0.980%	7.03万	0.00亿	0.000%
2026-07-07	13.740	13.270	13.770	13.230	-0.340	-2.498%	8.11万	0.00亿	0.000%
2026-07-06	14.050	13.610	14.050	13.570	-0.450	-3.201%	9.91万	0.00亿	0.000%
2026-07-03	13.700	14.060	14.240	13.650	0.490	3.611%	14.13万	0.00亿	0.000%
2026-07-02	13.680	13.570	14.080	13.520	-0.240	-1.738%	10.78万	0.00亿	0.000%
2026-07-01	13.940	13.810	14.380	13.740	0.170	1.246%	10.48万	0.00亿	0.000%
2026-06-30	13.150	13.640	13.800	13.130	0.530	4.043%	9.52万	0.00亿	0.000%
2026-06-29	13.360	13.110	13.450	12.980	-0.280	-2.091%	9.17万	0.00亿	0.000%
2026-06-26	13.930	13.390	13.990	13.350	-0.600	-4.289%	9.11万	0.00亿	0.000%
2026-06-25	14.310	13.990	14.430	13.880	-0.410	-2.847%	9.54万	0.00亿	0.000%
2026-06-24	14.460	14.400	14.650	14.280	0.080	0.559%	9.47万	0.00亿	0.000%
2026-06-23	14.520	14.320	14.730	14.230	-0.210	-1.445%	8.79万	0.00亿	0.000%
2026-06-22	14.900	14.530	15.180	14.120	-0.400	-2.679%	12.10万	0.00亿	0.000%
2026-06-18	14.870	14.930	15.100	14.700	0.010	0.067%	8.26万	0.00亿	0.000%
2026-06-17	14.930	14.920	15.220	14.780	-0.020	-0.134%	10.63万	0.00亿	0.000%
2026-06-16	14.680	14.940	15.140	14.550	0.420	2.893%	11.60万	0.00亿	0.000%
2026-06-15	13.900	14.520	14.530	13.900	0.680	4.913%	9.93万	0.00亿	0.000%
2026-06-12	13.970	13.840	14.180	13.760	0.030	0.217%	8.36万	0.00亿	0.000%
2026-06-11	13.950	13.810	14.140	13.740	-0.420	-2.952%	7.41万	0.00亿	0.000%
2026-06-10	14.580	14.230	14.650	14.030	-0.520	-3.525%	9.24万	0.00亿	0.000%
2026-06-09	14.980	14.750	15.150	14.600	0.220	1.514%	9.29万	0.00亿	0.000%
2026-06-08	14.860	14.530	15.060	14.400	-0.720	-4.721%	9.82万	0.00亿	0.000%
2026-06-05	15.020	15.250	15.660	14.470	0.130	0.860%	11.39万	0.00亿	0.000%
2026-06-04	15.380	15.120	15.660	15.020	-0.400	-2.577%	9.12万	0.00亿	0.000%
2026-06-03	15.810	15.520	16.060	15.480	-0.420	-2.635%	9.62万	0.00亿	0.000%
2026-06-02	15.810	15.940	16.450	15.710	0.130	0.822%	12.95万	0.00亿	0.000%
2026-06-01	15.570	15.810	16.100	15.530	0.340	2.198%	12.33万	0.00亿	0.000%
2026-05-29	15.960	15.470	16.190	15.460	-0.330	-2.089%	13.68万	0.00亿	0.000%
2026-05-28	15.440	15.800	15.890	14.930	-0.360	-2.228%	19.74万	0.00亿	0.000%
2026-05-27	16.410	16.160	16.580	15.860	-0.330	-2.001%	15.78万	0.00亿	0.000%
2026-05-26	16.600	16.490	16.670	16.200	-0.230	-1.376%	11.18万	0.00亿	0.000%
2026-05-25	16.290	16.720	16.720	16.080	0.330	2.013%	16.37万	0.00亿	0.000%
2026-05-22	16.230	16.390	16.700	16.140	0.540	3.407%	13.27万	0.00亿	0.000%
2026-05-21	16.500	15.850	16.590	15.810	-0.550	-3.354%	13.38万	0.00亿	0.000%
2026-05-20	16.520	16.400	16.600	16.260	-0.240	-1.442%	8.78万	0.00亿	0.000%
2026-05-19	16.210	16.640	16.700	16.210	0.290	1.774%	12.02万	0.00亿	0.000%
2026-05-18	16.440	16.350	16.590	16.130	-0.140	-0.849%	13.62万	0.00亿	0.000%
2026-05-15	16.390	16.490	16.860	16.340	0.070	0.426%	13.60万	0.00亿	0.000%
2026-05-14	16.730	16.420	16.840	16.420	-0.450	-2.667%	13.13万	0.00亿	0.000%
2026-05-13	16.350	16.870	16.970	16.270	0.420	2.553%	16.33万	0.00亿	0.000%
2026-05-12	17.060	16.450	17.060	16.430	-0.760	-4.416%	21.84万	0.00亿	0.000%
2026-05-11	16.880	17.210	17.430	16.700	0.520	3.116%	28.29万	0.00亿	0.000%
2026-05-08	16.190	16.690	16.850	16.130	0.440	2.708%	21.72万	0.00亿	0.000%
2026-05-07	16.330	16.250	16.350	16.000	-0.080	-0.490%	15.63万	0.00亿	0.000%
2026-05-06	15.950	16.330	16.450	15.950	0.420	2.640%	19.94万	0.00亿	0.000%
2026-04-30	15.850	15.910	16.030	15.760	0.040	0.252%	11.51万	0.00亿	0.000%
2026-04-29	15.670	15.870	15.980	15.670	0.060	0.380%	12.74万	0.00亿	0.000%
2026-04-28	15.710	15.810	15.980	15.510	0.010	0.063%	13.78万	0.00亿	0.000%
2026-04-27	15.730	15.800	15.990	15.650	0.110	0.701%	13.59万	0.00亿	0.000%
2026-04-24	15.660	15.690	15.830	15.420	-0.020	-0.127%	14.25万	0.00亿	0.000%
2026-04-23	15.910	15.710	16.050	15.550	-0.220	-1.381%	18.21万	0.00亿	0.000%
2026-04-22	16.110	15.930	16.110	15.800	-0.130	-0.809%	23.87万	0.00亿	0.000%
2026-04-21	16.600	16.060	16.630	15.920	-0.380	-2.311%	37.97万	0.00亿	0.000%
2026-04-20	15.850	16.440	16.440	15.750	0.000	0.000%	15.84万	0.00亿	0.000%
2026-04-17	14.540	14.900	15.080	14.460	0.000	0.000%	19.62万	0.00亿	0.000%
2026-04-16	14.210	14.440	14.510	14.130	0.320	2.270%	11.78万	1.74亿	1.060%
2026-04-15	14.210	14.120	14.600	14.110	0.000	0.000%	16.87万	0.00亿	0.000%
2026-04-14	14.100	14.080	14.300	13.920	0.100	0.715%	17.30万	0.00亿	0.000%
2026-04-13	13.500	13.980	14.160	13.500	0.000	0.000%	24.29万	0.00亿	0.000%
2026-04-10	13.530	13.660	13.830	13.480	0.000	0.000%	10.80万	0.00亿	0.000%
2026-04-09	13.560	13.430	13.570	13.340	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-08	13.440	13.630	13.660	13.420	0.000	0.000%	15.37万	0.00亿	0.000%
2026-04-07	13.380	13.170	13.430	13.050	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-03	13.280	13.340	13.500	13.280	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-02	13.580	13.280	13.580	13.200	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-01	13.530	13.580	13.690	13.500	0.000	0.000%	9.25万	0.00亿	0.000%