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
2025-12-16	53.70	53.53	-0.27	-0.50%	53.12	54.20	37839	20225	0.23%
2025-12-15	53.40	53.80	0.80	1.51%	53.21	54.36	57290	30877	0.34%
2025-12-12	54.08	53.00	-1.08	-2.00%	53.00	54.08	88903	47327	0.53%
2025-12-11	53.33	54.08	0.75	1.41%	53.18	54.35	74143	40041	0.45%
2025-12-10	52.88	53.33	0.39	0.74%	52.51	53.80	85175	45472	0.51%
2025-12-09	54.35	52.94	-1.65	-3.02%	52.80	54.54	119015	63559	0.72%
2025-12-08	55.59	54.59	-1.05	-1.89%	54.31	55.61	80860	44268	0.49%
2025-12-05	55.27	55.64	0.24	0.43%	55.13	56.27	49960	27827	0.30%
2025-12-04	54.76	55.40	0.62	1.13%	54.57	55.66	66458	36771	0.40%
2025-12-03	54.23	54.78	0.26	0.48%	54.23	55.27	53646	29388	0.32%
2025-12-02	55.02	54.52	-0.70	-1.27%	54.14	55.30	136681	74493	0.82%
2025-12-01	55.80	55.22	-0.58	-1.04%	54.40	56.05	118639	65199	0.71%
2025-11-28	55.70	55.80	0.10	0.18%	55.03	55.80	72328	40118	0.44%
2025-11-27	56.06	55.70	-0.42	-0.75%	55.61	56.85	61282	34434	0.37%
2025-11-26	55.68	56.12	0.38	0.68%	55.60	57.09	96112	54084	0.58%
2025-11-25	57.84	55.74	-1.97	-3.41%	55.07	57.99	164740	92513	0.99%
2025-11-24	59.97	57.71	-1.69	-2.85%	57.71	60.40	75750	44352	0.46%
2025-11-21	58.25	59.40	0.85	1.45%	58.25	59.72	62691	37064	0.38%
2025-11-20	58.64	58.55	0.01	0.02%	57.78	59.22	36266	21218	0.22%
2025-11-19	57.71	58.54	0.84	1.46%	57.58	58.88	34648	20234	0.21%
2025-11-18	58.01	57.70	-0.67	-1.15%	57.57	58.89	31378	18247	0.19%
2025-11-17	59.00	58.37	-0.38	-0.65%	57.86	59.10	30697	17900	0.18%
2025-11-14	58.75	58.75	-0.07	-0.12%	58.25	59.35	31649	18628	0.19%
2025-11-13	59.11	58.82	-0.50	-0.84%	58.19	59.44	45675	26847	0.27%
2025-11-12	59.45	59.32	-0.08	-0.13%	58.77	60.16	50541	30003	0.30%
2025-11-11	60.66	59.40	-0.50	-0.83%	58.90	60.66	51160	30372	0.31%
2025-11-10	57.79	59.90	2.10	3.63%	57.51	60.20	85643	50822	0.52%
2025-11-07	58.80	57.80	-1.12	-1.90%	57.71	59.25	45523	26572	0.27%
2025-11-06	57.87	58.92	1.15	1.99%	57.87	59.45	85979	50585	0.52%
2025-11-05	57.48	57.77	0.13	0.23%	57.01	58.70	51190	29677	0.31%
2025-11-04	58.49	57.64	-0.88	-1.50%	57.48	58.80	39011	22553	0.23%
2025-11-03	58.00	58.52	0.13	0.22%	57.50	58.96	69860	40676	0.42%
2025-10-31	57.99	58.39	0.36	0.62%	57.33	59.13	68321	39879	0.41%
2025-10-30	57.49	58.03	0.65	1.13%	56.60	58.90	103642	60143	0.62%
2025-10-29	57.02	57.38	0.69	1.22%	57.02	58.10	85249	48994	0.51%
2025-10-28	58.02	56.69	-1.49	-2.56%	56.24	58.02	106386	60412	0.64%
2025-10-27	57.60	58.18	0.56	0.97%	57.25	58.97	78949	45804	0.47%
2025-10-24	57.83	57.62	-0.02	-0.03%	56.78	58.08	61220	35089	0.37%
2025-10-23	57.17	57.64	0.43	0.75%	56.91	58.05	53257	30650	0.32%
2025-10-22	59.66	57.21	-1.81	-3.07%	56.80	59.66	83621	48282	0.50%
2025-10-21	57.45	59.02	1.61	2.80%	57.11	59.15	115140	67355	0.69%
2025-10-20	60.34	57.41	-3.68	-6.02%	57.25	60.45	201381	117429	1.21%
2025-10-17	60.40	61.09	0.38	0.63%	59.39	61.35	55920	33949	0.34%
2025-10-16	61.87	60.71	-1.17	-1.89%	60.51	62.35	64529	39420	0.39%
2025-10-15	61.18	61.88	0.53	0.86%	60.75	61.93	60411	37123	0.36%
2025-10-14	61.70	61.35	-0.35	-0.57%	60.92	62.36	68125	41896	0.41%
2025-10-13	62.18	61.70	-1.20	-1.91%	61.22	63.00	75582	46672	0.45%
2025-10-10	62.90	62.90	-0.10	-0.16%	62.50	64.17	66663	42175	0.40%
2025-10-09	63.66	63.00	-0.77	-1.21%	61.06	63.94	100714	62639	0.61%
2025-09-30	63.32	63.77	0.32	0.50%	62.61	64.24	40189	25514	0.24%
2025-09-29	63.39	63.45	0.05	0.08%	62.44	63.90	71461	45164	0.43%
2025-09-26	62.08	63.40	1.40	2.26%	61.56	64.07	87877	55510	0.53%
2025-09-25	62.10	62.00	-0.18	-0.29%	61.39	62.87	66279	41145	0.40%
2025-09-24	63.29	62.38	-1.05	-1.66%	62.00	63.29	89687	56133	0.54%
2025-09-23	62.54	63.43	0.84	1.34%	62.21	64.21	68866	43482	0.41%
2025-09-22	63.50	62.59	-0.81	-1.28%	61.82	63.81	80779	50441	0.49%
2025-09-19	63.04	63.40	0.31	0.49%	62.70	63.85	39837	25229	0.24%
2025-09-18	64.40	63.09	-1.31	-2.03%	62.62	64.80	68213	43162	0.41%
2025-09-17	66.29	64.40	-2.00	-3.01%	63.66	66.99	111648	72044	0.67%
2025-09-16	67.06	66.40	-0.95	-1.41%	64.82	68.48	87070	57467	0.52%
2025-09-15	64.56	67.35	2.35	3.62%	64.53	68.00	79726	53401	0.48%
2025-09-12	65.39	65.00	-0.75	-1.14%	64.61	66.27	72194	47136	0.43%
2025-09-11	64.38	65.75	1.48	2.30%	64.38	66.16	73021	47734	0.44%
2025-09-10	64.06	64.27	0.04	0.06%	63.39	64.98	48292	30978	0.29%
2025-09-09	62.83	64.23	1.53	2.44%	62.67	65.65	142139	91377	0.85%
2025-09-08	61.26	62.70	1.57	2.57%	60.88	63.00	69125	42872	0.42%