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
2025-09-16	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%
2025-09-05	60.44	61.13	0.74	1.23%	60.20	61.22	41783	25338	0.25%
2025-09-04	60.02	60.39	0.39	0.65%	59.27	60.80	71873	43226	0.43%
2025-09-03	61.28	60.00	-1.27	-2.07%	59.81	61.53	44221	26737	0.27%
2025-09-02	60.80	61.27	0.50	0.82%	60.73	61.89	55872	34251	0.34%
2025-09-01	61.89	60.77	-0.73	-1.19%	60.40	62.15	62173	37952	0.37%
2025-08-29	60.07	61.50	1.48	2.47%	60.07	62.37	73928	45477	0.44%
2025-08-28	60.90	60.02	-0.98	-1.61%	59.05	61.20	92752	55584	0.56%
2025-08-27	62.00	61.00	-1.33	-2.13%	60.90	62.65	54794	33773	0.33%
2025-08-26	61.92	62.33	0.14	0.23%	61.68	63.28	67368	42139	0.41%
2025-08-25	61.11	62.19	1.08	1.77%	60.09	62.63	116261	71474	0.70%
2025-08-22	60.99	61.11	0.89	1.48%	60.30	61.55	84088	51384	0.51%
2025-08-21	60.01	60.22	0.52	0.87%	59.31	60.66	60950	36661	0.37%
2025-08-20	59.76	59.70	-0.18	-0.30%	59.00	60.56	70436	42098	0.42%
2025-08-19	58.61	59.88	1.12	1.91%	58.02	60.30	86497	51383	0.52%
2025-08-18	58.50	58.76	0.23	0.39%	57.81	58.95	84855	49599	0.51%
2025-08-15	58.00	58.53	0.68	1.18%	57.88	59.33	89292	52337	0.54%
2025-08-14	57.80	57.85	0.21	0.36%	57.20	58.69	102147	59448	0.61%
2025-08-13	57.86	57.64	-0.14	-0.24%	56.71	58.05	91809	52648	0.55%
2025-08-12	57.53	57.78	0.23	0.40%	57.25	58.37	46622	27039	0.28%
2025-08-11	57.58	57.55	0.00	0.00%	56.95	57.89	72986	41852	0.44%
2025-08-08	57.95	57.55	-0.05	-0.09%	57.30	58.36	46758	26982	0.28%
2025-08-07	58.39	57.60	-0.77	-1.32%	57.28	58.39	52223	30104	0.31%
2025-08-06	57.99	58.37	0.45	0.78%	57.70	58.98	58229	34104	0.35%
2025-08-05	56.90	57.92	0.96	1.69%	56.42	58.15	99373	57361	0.60%
2025-08-04	57.21	56.96	0.25	0.44%	56.26	58.29	96062	54936	0.58%
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%