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
2026-06-16	44.11	42.50	-1.88	-4.24%	42.26	44.33	151888	65252	0.92%
2026-06-15	45.28	44.38	-1.27	-2.78%	44.07	45.40	98917	44090	0.60%
2026-06-12	44.80	45.65	0.75	1.67%	43.72	46.15	141364	63974	0.86%
2026-06-11	43.73	44.90	0.85	1.93%	43.70	45.39	103316	46154	0.63%
2026-06-10	43.69	44.05	-0.15	-0.34%	43.68	44.65	85581	37715	0.52%
2026-06-09	43.75	44.20	0.07	0.16%	43.55	44.85	75390	33299	0.46%
2026-06-08	43.55	44.13	0.04	0.09%	43.55	45.60	90412	40204	0.55%
2026-06-05	44.42	44.09	-0.48	-1.08%	43.95	45.10	74875	33187	0.46%
2026-06-04	46.10	44.57	-1.70	-3.67%	44.45	46.38	121367	54637	0.74%
2026-06-03	46.91	46.27	-0.93	-1.97%	45.58	47.10	64475	29667	0.39%
2026-06-02	48.40	47.20	-1.36	-2.80%	46.30	48.50	108237	50850	0.66%
2026-06-01	46.85	48.56	1.73	3.69%	46.85	48.85	158830	76512	0.97%
2026-05-29	46.07	46.83	0.71	1.54%	45.72	47.87	161480	76185	0.98%
2026-05-28	46.30	46.12	-0.31	-0.67%	46.03	47.61	90759	42395	0.55%
2026-05-27	47.12	46.43	-0.67	-1.42%	46.14	47.20	68916	32009	0.42%
2026-05-26	44.80	47.10	2.03	4.50%	44.70	47.48	141171	65613	0.86%
2026-05-25	46.00	45.07	-0.61	-1.34%	44.83	46.00	76650	34596	0.47%
2026-05-22	45.46	45.68	0.55	1.22%	44.58	46.32	123486	56365	0.75%
2026-05-21	45.47	45.13	0.04	0.09%	45.06	46.55	97355	44444	0.59%
2026-05-20	45.58	45.09	-0.71	-1.55%	45.06	47.17	95961	43874	0.58%
2026-05-19	46.15	45.80	-0.57	-1.23%	45.40	47.03	92452	42393	0.56%
2026-05-18	47.50	46.37	-1.23	-2.58%	46.08	47.74	97552	45421	0.59%
2026-05-15	47.17	47.60	-0.02	-0.04%	46.22	48.25	126037	59998	0.77%
2026-05-14	46.50	47.62	2.00	4.38%	46.50	48.44	261866	124719	1.59%
2026-05-13	46.03	45.62	-0.29	-0.63%	44.90	46.05	157254	71051	0.96%
2026-05-12	46.30	45.91	-0.50	-1.08%	45.25	46.30	137932	63002	0.84%
2026-05-11	46.82	46.41	-0.09	-0.19%	45.85	47.38	176486	82041	1.07%
2026-05-08	47.40	46.50	-0.90	-1.90%	46.13	47.55	125206	58229	0.76%
2026-05-07	48.21	47.40	-0.87	-1.80%	47.16	48.50	113738	54051	0.69%
2026-05-06	49.49	48.27	-1.71	-3.42%	47.81	49.52	170341	82255	1.04%
2026-04-30	49.65	49.98	0.17	0.34%	49.41	51.10	111357	56317	0.68%
2026-04-29	49.08	49.81	0.69	1.40%	48.81	50.50	123009	61345	0.75%
2026-04-28	46.78	49.12	2.59	5.57%	46.69	49.34	199807	96939	1.22%
2026-04-27	46.95	46.53	-0.60	-1.27%	46.26	47.43	72947	33977	0.44%
2026-04-24	46.71	47.13	0.29	0.62%	46.50	47.35	42466	19957	0.26%
2026-04-23	46.97	46.84	-0.21	-0.45%	46.68	47.24	49262	23127	0.30%
2026-04-22	48.29	47.05	-1.37	-2.83%	46.87	49.17	134534	64086	0.81%
2026-04-21	47.86	48.42	0.57	1.19%	47.72	48.63	75020	36237	0.45%
2026-04-20	48.16	47.85	-0.24	-0.50%	47.65	48.30	54908	26275	0.33%
2026-04-17	49.18	48.09	-1.13	-2.30%	47.76	49.23	74145	35709	0.45%
2026-04-16	49.38	49.22	-0.34	-0.69%	48.96	49.78	58550	28824	0.35%
2026-04-15	48.32	49.56	1.25	2.59%	48.04	49.80	104247	51077	0.63%
2026-04-14	48.08	48.31	0.23	0.48%	47.35	48.36	109325	52250	0.66%
2026-04-13	48.28	48.08	-0.62	-1.27%	47.24	48.88	110561	53125	0.67%
2026-04-10	50.15	48.70	-1.30	-2.60%	48.44	50.16	174689	85421	1.05%
2026-04-09	50.52	50.00	-0.91	-1.79%	49.70	51.00	90078	45218	0.54%
2026-04-08	50.50	50.91	0.65	1.29%	50.50	51.98	78054	39864	0.47%
2026-04-07	52.02	50.26	-1.59	-3.07%	49.85	52.02	83527	42034	0.50%
2026-04-03	52.60	51.85	-1.17	-2.21%	51.68	52.88	38927	20260	0.23%
2026-04-02	50.66	53.02	2.23	4.39%	50.58	53.68	121432	64056	0.73%
2026-04-01	50.66	50.79	0.98	1.97%	50.05	51.10	52303	26443	0.31%
2026-03-31	50.86	49.81	-0.84	-1.66%	49.81	51.13	55379	27836	0.33%
2026-03-30	51.66	50.65	-1.41	-2.71%	50.51	52.29	67872	34769	0.41%
2026-03-27	51.40	52.06	0.41	0.79%	51.20	52.57	66183	34423	0.40%
2026-03-26	52.31	51.65	-0.83	-1.58%	51.33	52.78	62470	32424	0.38%
2026-03-25	52.20	52.48	0.46	0.88%	51.55	52.80	62581	32732	0.38%
2026-03-24	52.43	52.02	0.06	0.12%	51.40	52.85	70191	36524	0.42%
2026-03-23	54.40	51.96	-2.91	-5.30%	51.20	54.44	150596	78789	0.91%
2026-03-20	54.88	54.87	-0.07	-0.13%	54.62	56.10	66855	37014	0.40%
2026-03-19	55.32	54.94	-0.57	-1.03%	54.41	55.50	72867	39994	0.44%
2026-03-18	56.25	55.51	-0.33	-0.59%	55.00	56.73	79924	44450	0.48%
2026-03-17	57.74	55.84	-1.90	-3.29%	55.81	57.86	84278	47842	0.51%
2026-03-16	56.75	57.74	1.23	2.18%	56.51	58.75	127021	73489	0.76%
2026-03-13	56.71	56.51	0.01	0.02%	56.18	57.30	76377	43321	0.46%
2026-03-12	55.08	56.50	1.46	2.65%	54.06	56.76	111646	62560	0.67%
2026-03-11	54.23	55.04	0.72	1.33%	53.61	55.45	66115	36039	0.40%
2026-03-10	54.31	54.32	-0.45	-0.82%	53.83	54.97	61017	33135	0.37%
2026-03-09	55.70	54.77	-0.73	-1.32%	54.38	56.30	112209	61898	0.67%