海大集团 (002311) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	56.42	56.71	0.29	0.51%	56.10	57.00	71854	40567	0.43%
2025-07-31	56.91	56.42	-0.48	-0.84%	56.17	57.90	144479	82353	0.87%
2025-07-30	54.75	56.90	2.06	3.76%	54.51	57.64	183247	103842	1.10%
2025-07-29	55.19	54.84	-0.35	-0.63%	53.85	55.76	171989	93707	1.03%
2025-07-28	55.32	55.19	-0.46	-0.83%	54.83	55.77	96731	53490	0.58%
2025-07-25	55.21	55.65	0.30	0.54%	55.06	56.13	99637	55311	0.60%
2025-07-24	57.21	55.35	-1.86	-3.25%	55.00	57.32	138777	77065	0.83%
2025-07-23	58.24	57.21	-0.65	-1.12%	57.05	58.50	58467	33744	0.35%
2025-07-22	56.59	57.86	1.19	2.10%	56.22	58.16	77051	44172	0.46%
2025-07-21	56.00	56.67	0.49	0.87%	55.61	57.19	69117	39055	0.42%
2025-07-18	56.59	56.18	-0.41	-0.72%	56.01	56.72	74626	42057	0.45%
2025-07-17	55.91	56.59	0.49	0.87%	55.91	57.02	71685	40629	0.43%
2025-07-16	55.40	56.10	0.64	1.15%	55.23	56.33	62806	35128	0.38%
2025-07-15	55.55	55.46	-0.23	-0.41%	55.08	56.02	73869	40993	0.44%
2025-07-14	56.32	55.69	-0.69	-1.22%	55.21	56.32	76330	42450	0.46%
2025-07-11	55.85	56.38	0.36	0.64%	55.55	56.70	110850	62334	0.67%
2025-07-10	57.20	56.02	-1.18	-2.06%	55.84	57.20	147570	82818	0.89%
2025-07-09	59.28	57.20	-1.66	-2.82%	55.66	59.35	227138	129291	1.37%
2025-07-08	58.91	58.86	-0.21	-0.36%	58.62	59.76	55310	32635	0.33%
2025-07-07	60.01	59.07	-1.11	-1.84%	58.88	60.06	47690	28205	0.29%
2025-07-04	59.71	60.18	0.29	0.48%	58.72	60.26	47824	28590	0.29%
2025-07-03	59.67	59.89	0.03	0.05%	59.36	60.26	28364	16974	0.17%
2025-07-02	60.07	59.86	-0.19	-0.32%	59.34	61.14	59598	35869	0.36%
2025-07-01	58.56	60.05	1.46	2.49%	58.36	60.77	72769	43796	0.44%
2025-06-30	57.96	58.59	0.44	0.76%	57.50	58.96	62840	36574	0.38%
2025-06-27	58.00	58.15	0.16	0.28%	57.68	58.29	35159	20414	0.21%
2025-06-26	59.83	59.09	-0.63	-1.05%	58.60	59.88	45651	26966	0.27%
2025-06-25	59.61	59.72	0.41	0.69%	59.32	60.30	46863	28005	0.28%
2025-06-24	58.94	59.31	0.31	0.53%	58.65	59.98	62528	37097	0.38%
2025-06-23	59.61	59.00	-0.73	-1.22%	57.95	60.20	80064	46965	0.48%
2025-06-20	58.61	59.73	1.01	1.72%	58.49	60.34	88740	53001	0.53%
2025-06-19	58.40	58.72	0.36	0.62%	58.03	59.90	95452	56152	0.57%
2025-06-18	58.48	58.36	0.40	0.69%	57.65	59.06	89802	52708	0.54%
2025-06-17	59.53	57.96	-1.50	-2.52%	57.79	59.79	102860	60015	0.62%
2025-06-16	59.80	59.46	-0.54	-0.90%	59.18	60.25	85756	51116	0.52%
2025-06-13	60.47	60.00	-0.50	-0.83%	59.73	60.90	123011	73864	0.74%
2025-06-12	61.56	60.50	-1.40	-2.26%	60.50	61.67	83658	50857	0.50%
2025-06-11	61.80	61.90	0.05	0.08%	60.16	62.10	123122	74979	0.74%
2025-06-10	61.45	61.85	0.40	0.65%	61.30	62.28	48623	30023	0.29%
2025-06-09	60.96	61.45	-0.31	-0.50%	60.71	62.09	74039	45534	0.45%
2025-06-06	61.88	61.76	-0.51	-0.82%	60.90	63.35	100324	62220	0.60%
2025-06-05	63.59	62.27	-1.32	-2.08%	61.55	63.89	102030	63603	0.61%
2025-06-04	62.40	63.59	0.99	1.58%	61.86	64.28	116778	73638	0.70%
2025-06-03	60.75	62.60	1.99	3.28%	60.40	62.88	131804	81907	0.79%
2025-05-30	59.83	60.61	0.77	1.29%	59.69	62.13	129821	79907	0.78%
2025-05-29	60.18	59.84	-0.16	-0.27%	59.40	60.50	90151	54002	0.54%
2025-05-28	60.05	60.00	-0.64	-1.06%	59.48	61.00	73300	44112	0.44%
2025-05-27	59.91	60.64	0.73	1.22%	59.15	62.38	137805	83725	0.83%
2025-05-26	58.80	59.91	0.82	1.39%	58.65	60.19	76976	45843	0.46%
2025-05-23	59.57	59.09	-0.71	-1.19%	58.64	59.80	62715	37178	0.38%
2025-05-22	58.58	59.80	1.20	2.05%	58.27	60.36	77762	46273	0.47%
2025-05-21	58.28	58.60	0.26	0.45%	58.00	58.90	45334	26508	0.27%
2025-05-20	57.09	58.34	1.33	2.33%	56.90	59.00	121943	70941	0.73%
2025-05-19	56.07	57.01	0.73	1.30%	55.75	57.44	85060	48346	0.51%
2025-05-16	57.23	56.28	-1.15	-2.00%	55.75	57.52	90404	50762	0.54%
2025-05-15	57.83	57.43	0.13	0.23%	57.06	58.20	75131	43279	0.45%
2025-05-14	54.30	57.30	2.96	5.45%	54.15	57.77	170529	96974	1.03%
2025-05-13	54.42	54.34	-0.09	-0.17%	53.82	54.62	54818	29708	0.33%
2025-05-12	55.01	54.43	-0.96	-1.73%	54.17	55.85	84065	46096	0.51%
2025-05-09	53.71	55.39	1.66	3.09%	53.56	55.58	96705	53048	0.58%
2025-05-08	53.46	53.73	0.03	0.06%	53.21	54.09	64701	34771	0.39%
2025-05-07	54.39	53.70	-0.68	-1.25%	53.34	54.50	74402	39993	0.45%
2025-05-06	55.48	54.38	-1.10	-1.98%	53.61	55.59	124449	67607	0.75%
2025-04-30	54.81	55.48	0.53	0.96%	54.51	55.96	96152	53247	0.58%
2025-04-29	54.20	54.95	0.74	1.37%	53.66	55.03	78133	42478	0.47%
2025-04-28	53.82	54.21	0.82	1.54%	53.51	54.49	96244	52042	0.58%
2025-04-25	54.57	53.39	-1.02	-1.87%	53.28	54.62	75984	40774	0.46%
2025-04-24	52.82	54.41	1.36	2.56%	52.70	54.97	142943	77550	0.86%