豪威集团（603501）历史行情

以下为豪威集团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	79.160	77.290	79.200	77.000	-1.860	-2.350%	756.97万	5.88亿	0.627%
2026-10-09	78.390	79.150	80.230	77.330	0.190	0.241%	10.29万	0.00亿	0.000%
2026-10-08	81.620	78.960	82.690	78.220	-3.250	-3.953%	13.89万	0.00亿	0.000%
2026-10-07	80.900	82.210	82.740	80.460	1.850	2.302%	1,289.30万	10.59亿	1.068%
2026-10-06	80.900	82.210	82.740	80.460	1.850	2.302%	1,289.30万	10.59亿	1.068%
2026-10-05	80.900	82.210	82.740	80.460	1.850	2.302%	1,289.30万	10.59亿	1.068%
2026-10-02	80.900	82.210	82.740	80.460	1.850	2.302%	1,289.30万	10.59亿	1.068%
2026-10-01	80.900	82.210	82.740	80.460	1.850	2.302%	1,289.30万	10.59亿	1.068%
2026-09-30	80.900	82.210	82.740	80.460	1.850	2.302%	12.89万	0.00亿	0.000%
2026-09-29	80.500	80.360	81.390	79.850	-0.390	-0.483%	7.16万	0.00亿	0.000%
2026-09-28	81.180	80.750	82.200	80.640	-0.650	-0.799%	11.60万	0.00亿	0.000%
2026-09-27	82.330	81.400	82.680	81.240	-1.370	-1.655%	731.83万	5.99亿	0.606%
2026-09-24	82.330	81.400	82.680	81.240	-1.370	-1.655%	7.32万	0.00亿	0.000%
2026-09-23	82.890	82.770	83.220	82.050	-0.110	-0.133%	7.89万	0.00亿	0.000%
2026-09-22	81.550	82.880	83.860	81.380	2.100	2.600%	21.49万	0.00亿	0.000%
2026-09-21	81.360	80.780	82.250	80.380	-0.490	-0.603%	10.75万	0.00亿	0.000%
2026-09-18	79.170	81.270	81.780	79.170	2.650	3.371%	16.75万	0.00亿	0.000%
2026-09-17	77.900	78.620	79.150	77.840	0.220	0.281%	9.08万	0.00亿	0.000%
2026-09-16	77.430	78.400	78.650	76.820	0.880	1.135%	9.38万	0.00亿	0.000%
2026-09-15	77.380	77.520	78.780	77.380	-0.390	-0.501%	7.06万	0.00亿	0.000%
2026-09-14	76.150	77.910	78.250	75.850	1.030	1.340%	9.65万	0.00亿	0.000%
2026-09-11	78.280	76.880	78.280	76.100	-2.050	-2.597%	19.11万	0.00亿	0.000%
2026-09-10	79.500	78.930	79.670	78.850	-1.080	-1.350%	9.15万	0.00亿	0.000%
2026-09-09	80.220	80.010	80.870	79.700	-0.460	-0.572%	12.05万	0.00亿	0.000%
2026-09-08	81.000	80.470	81.700	79.390	-0.610	-0.752%	16.62万	0.00亿	0.000%
2026-09-07	81.000	81.080	81.740	79.800	0.830	1.034%	18.11万	0.00亿	0.000%
2026-09-04	79.890	80.250	82.250	79.850	0.950	1.198%	18.53万	0.00亿	0.000%
2026-09-03	81.010	79.300	81.250	78.700	-1.310	-1.625%	14.21万	0.00亿	0.000%
2026-09-02	82.180	80.610	82.390	80.380	-2.240	-2.704%	13.16万	0.00亿	0.000%
2026-09-01	82.770	82.850	83.380	82.580	-0.420	-0.504%	7.19万	0.00亿	0.000%
2026-08-31	81.000	83.270	83.270	80.710	1.270	1.549%	11.05万	0.00亿	0.000%
2026-08-28	84.330	82.000	85.000	81.760	-2.540	-3.004%	19.78万	0.00亿	0.000%
2026-08-27	84.290	84.540	84.940	83.300	0.540	0.643%	12.91万	0.00亿	0.000%
2026-08-26	85.020	84.000	85.450	83.930	-1.550	-1.812%	12.21万	0.00亿	0.000%
2026-08-25	80.900	85.550	85.980	80.100	3.050	3.697%	22.67万	0.00亿	0.000%
2026-08-24	85.830	82.500	85.850	82.250	-3.320	-3.869%	19.16万	0.00亿	0.000%
2026-08-21	85.440	85.820	86.610	85.010	-0.170	-0.198%	10.58万	0.00亿	0.000%
2026-08-20	87.000	85.990	87.350	85.980	-0.910	-1.047%	13.86万	0.00亿	0.000%
2026-08-19	89.050	86.900	89.500	86.590	-3.640	-4.020%	23.27万	0.00亿	0.000%
2026-08-18	91.660	90.540	92.150	90.020	-1.600	-1.736%	18.20万	0.00亿	0.000%
2026-08-17	91.200	92.140	92.170	90.740	1.060	1.164%	15.16万	0.00亿	0.000%
2026-08-14	90.450	91.080	91.120	89.730	1.060	1.178%	12.50万	0.00亿	0.000%
2026-08-13	91.900	90.020	92.510	90.000	-1.500	-1.639%	19.89万	0.00亿	0.000%
2026-08-12	92.710	91.520	93.600	91.250	-1.740	-1.866%	19.14万	0.00亿	0.000%
2026-08-11	89.000	93.260	94.890	88.680	4.120	4.622%	41.09万	0.00亿	0.000%
2026-08-10	90.090	89.140	90.100	88.080	-0.620	-0.691%	16.59万	0.00亿	0.000%
2026-08-07	89.490	89.760	90.150	88.410	0.110	0.123%	17.51万	0.00亿	0.000%
2026-08-06	89.810	89.650	90.250	88.440	-1.180	-1.299%	24.84万	0.00亿	0.000%
2026-08-05	88.800	90.830	91.690	88.130	2.880	3.275%	28.32万	0.00亿	0.000%
2026-08-04	88.680	87.950	88.880	87.010	-0.270	-0.306%	23.00万	0.00亿	0.000%
2026-08-03	87.660	88.220	89.220	87.020	-0.480	-0.541%	16.16万	0.00亿	0.000%
2026-07-31	90.500	88.700	91.870	88.700	0.200	0.226%	26.34万	0.00亿	0.000%
2026-07-30	91.670	88.500	91.680	86.860	-3.190	-3.479%	26.21万	0.00亿	0.000%
2026-07-29	94.460	91.690	94.460	90.830	-0.110	-0.120%	18.83万	0.00亿	0.000%
2026-07-28	93.980	91.800	95.750	90.630	-3.510	-3.683%	19.91万	0.00亿	0.000%
2026-07-27	98.000	95.310	98.580	92.920	-1.590	-1.641%	19.92万	0.00亿	0.000%
2026-07-24	95.300	96.900	99.650	95.080	0.240	0.248%	20.86万	0.00亿	0.000%
2026-07-23	103.500	96.660	103.500	96.080	-5.320	-5.217%	29.20万	0.00亿	0.000%
2026-07-22	101.660	101.980	106.640	100.600	-0.440	-0.430%	30.48万	0.00亿	0.000%
2026-07-21	104.000	102.420	104.000	98.240	1.260	1.246%	34.13万	0.00亿	0.000%
2026-07-20	106.000	101.160	106.990	97.990	-2.960	-2.843%	43.16万	0.00亿	0.000%
2026-07-17	109.030	104.120	112.480	103.330	-5.730	-5.216%	48.09万	0.00亿	0.000%
2026-07-16	108.080	109.850	113.770	108.000	-1.270	-1.143%	45.52万	0.00亿	0.000%
2026-07-15	109.580	111.120	112.300	105.580	4.970	4.682%	65.60万	0.00亿	0.000%
2026-07-14	101.000	106.150	106.520	98.350	3.660	3.571%	39.93万	0.00亿	0.000%
2026-07-13	103.210	102.490	107.530	101.000	-0.720	-0.698%	34.78万	0.00亿	0.000%
2026-07-10	105.940	103.210	109.800	103.200	-3.930	-3.668%	44.86万	0.00亿	0.000%
2026-07-09	102.150	107.140	107.750	99.440	6.190	6.132%	47.47万	0.00亿	0.000%
2026-07-08	99.850	100.950	103.480	97.010	1.490	1.498%	34.15万	0.00亿	0.000%
2026-07-07	96.320	99.460	102.800	95.500	2.460	2.536%	34.63万	0.00亿	0.000%
2026-07-06	103.210	97.000	103.700	96.880	-5.300	-5.181%	34.98万	0.00亿	0.000%
2026-07-03	100.180	102.300	105.200	98.800	1.030	1.017%	44.02万	0.00亿	0.000%
2026-07-02	94.450	101.270	105.980	92.500	4.160	4.284%	73.25万	0.00亿	0.000%
2026-07-01	95.800	97.110	99.500	94.500	2.260	2.383%	40.92万	0.00亿	0.000%
2026-06-30	88.200	94.850	95.000	87.510	6.550	7.418%	42.34万	0.00亿	0.000%
2026-06-29	86.000	88.300	89.000	84.630	1.580	1.822%	27.06万	0.00亿	0.000%
2026-06-26	88.700	86.720	90.500	86.500	-2.990	-3.333%	22.10万	0.00亿	0.000%
2026-06-25	90.610	89.710	92.430	88.800	-0.590	-0.653%	23.72万	0.00亿	0.000%
2026-06-24	86.750	90.300	91.590	86.380	2.600	2.965%	25.27万	0.00亿	0.000%
2026-06-23	89.800	87.700	91.230	87.510	-2.860	-3.158%	21.44万	0.00亿	0.000%
2026-06-22	89.900	90.560	90.880	87.790	0.590	0.656%	22.60万	0.00亿	0.000%
2026-06-18	89.880	89.970	91.360	89.400	-0.150	-0.166%	19.11万	0.00亿	0.000%
2026-06-17	87.640	90.120	91.200	87.310	1.920	2.177%	21.98万	0.00亿	0.000%
2026-06-16	88.000	88.200	89.650	87.720	-0.520	-0.586%	17.12万	0.00亿	0.000%
2026-06-15	86.700	88.720	88.720	85.570	2.710	3.151%	18.83万	0.00亿	0.000%
2026-06-12	86.900	86.010	87.250	85.340	0.840	0.986%	21.41万	0.00亿	0.000%
2026-06-11	89.650	85.170	90.000	85.080	-5.010	-5.556%	28.01万	0.00亿	0.000%
2026-06-10	92.000	90.180	92.580	89.630	-3.140	-3.365%	21.25万	0.00亿	0.000%
2026-06-09	93.390	93.320	93.590	91.720	1.300	1.413%	17.26万	0.00亿	0.000%
2026-06-08	91.500	92.020	93.350	91.000	-3.370	-3.533%	22.80万	0.00亿	0.000%
2026-06-05	97.500	95.390	97.830	95.350	-3.470	-3.510%	24.44万	0.00亿	0.000%
2026-06-04	98.000	98.860	101.900	96.170	-1.950	-1.934%	40.55万	0.00亿	0.000%
2026-06-03	92.320	100.810	101.820	92.260	8.260	8.925%	60.75万	0.00亿	0.000%
2026-06-02	91.920	92.550	93.280	90.870	0.420	0.456%	18.22万	0.00亿	0.000%
2026-06-01	94.780	92.130	94.790	92.100	-2.770	-2.919%	23.28万	0.00亿	0.000%
2026-05-29	101.800	94.900	102.290	94.900	-6.900	-6.778%	37.50万	0.00亿	0.000%
2026-05-28	103.650	101.800	103.650	99.950	-3.060	-2.918%	36.65万	0.00亿	0.000%
2026-05-27	106.840	104.860	108.310	104.230	-1.110	-1.047%	37.03万	0.00亿	0.000%
2026-05-26	108.840	105.970	108.850	104.240	-2.870	-2.637%	43.45万	0.00亿	0.000%
2026-05-25	104.900	108.840	108.990	103.800	4.690	4.503%	52.95万	0.00亿	0.000%
2026-05-22	104.450	104.150	104.500	100.700	1.590	1.550%	39.48万	0.00亿	0.000%
2026-05-21	102.700	102.560	108.330	101.700	1.360	1.344%	64.14万	0.00亿	0.000%
2026-05-20	101.520	101.200	102.100	100.280	-1.320	-1.288%	23.22万	0.00亿	0.000%
2026-05-19	99.700	102.520	102.790	97.090	2.830	2.839%	34.96万	0.00亿	0.000%
2026-05-18	100.800	99.690	102.740	98.920	-1.600	-1.580%	28.33万	0.00亿	0.000%
2026-05-15	100.450	101.290	104.600	97.700	0.890	0.886%	41.66万	0.00亿	0.000%
2026-05-14	104.410	100.400	104.440	100.400	-3.010	-2.911%	30.31万	0.00亿	0.000%
2026-05-13	101.580	103.410	103.800	99.500	0.200	0.194%	36.05万	0.00亿	0.000%
2026-05-12	101.900	103.210	104.300	100.410	1.930	1.906%	38.36万	0.00亿	0.000%
2026-05-11	99.980	101.280	101.980	99.760	2.200	2.220%	32.80万	0.00亿	0.000%
2026-05-08	99.210	99.080	99.500	98.210	-1.080	-1.078%	22.32万	0.00亿	0.000%
2026-05-07	101.800	100.160	101.900	99.010	-0.640	-0.635%	28.39万	0.00亿	0.000%
2026-05-06	99.590	100.800	103.700	99.400	2.600	2.648%	45.81万	0.00亿	0.000%
2026-04-30	97.670	98.200	99.280	96.900	-3.290	-3.242%	46.00万	0.00亿	0.000%
2026-04-29	102.750	101.490	103.250	99.640	-2.300	-2.216%	36.63万	0.00亿	0.000%
2026-04-28	106.850	103.790	106.850	103.300	-0.740	-0.708%	51.17万	0.00亿	0.000%
2026-04-27	96.090	104.530	104.530	96.000	9.510	10.008%	52.37万	0.00亿	0.000%
2026-04-24	92.150	95.020	96.620	92.070	2.680	2.902%	34.98万	0.00亿	0.000%
2026-04-23	94.360	92.340	94.400	92.120	-1.760	-1.870%	16.79万	0.00亿	0.000%
2026-04-22	92.380	94.100	94.100	92.100	1.350	1.456%	19.79万	0.00亿	0.000%
2026-04-21	93.230	92.750	93.510	91.520	-0.930	-0.993%	17.13万	0.00亿	0.000%
2026-04-20	92.940	93.680	94.390	92.880	0.740	0.796%	17.97万	0.00亿	0.000%
2026-04-17	93.530	92.940	93.800	92.080	-0.670	-0.716%	16.63万	0.00亿	0.000%
2026-04-16	92.650	93.610	94.070	92.390	1.400	1.518%	16.65万	0.00亿	0.000%
2026-04-15	94.560	92.210	95.400	92.190	-2.350	-2.485%	22.63万	0.00亿	0.000%
2026-04-14	95.490	94.560	96.200	93.650	-0.170	-0.179%	16.88万	0.00亿	0.000%
2026-04-13	94.190	94.730	95.690	93.930	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-10	94.900	95.250	96.650	94.800	0.000	0.000%	14.49万	0.00亿	0.000%
2026-04-09	93.900	94.140	94.490	93.120	0.000	0.000%	13.94万	0.00亿	0.000%
2026-04-08	92.250	95.350	95.380	92.250	0.000	0.000%	19.74万	0.00亿	0.000%
2026-04-07	90.130	90.720	91.580	90.110	0.000	0.000%	10.12万	0.00亿	0.000%
2026-04-03	92.030	90.050	92.080	89.510	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-02	95.390	91.250	95.390	91.020	0.000	0.000%	24.52万	0.00亿	0.000%
2026-04-01	96.740	95.950	96.900	94.900	0.000	0.000%	15.00万	0.00亿	0.000%