海普瑞 (002399) - 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
2025-09-15	12.86	12.85	-0.01	-0.08%	12.72	12.93	41186	5288	0.33%
2025-09-12	12.83	12.86	0.03	0.23%	12.64	12.96	50775	6495	0.41%
2025-09-11	12.77	12.83	0.04	0.31%	12.44	12.85	59767	7557	0.48%
2025-09-10	12.93	12.79	-0.15	-1.16%	12.79	13.03	29626	3818	0.24%
2025-09-09	13.14	12.94	-0.19	-1.45%	12.90	13.25	52882	6897	0.42%
2025-09-08	13.20	13.13	0.06	0.46%	12.95	13.33	45976	6026	0.37%
2025-09-05	12.69	13.07	0.42	3.32%	12.56	13.07	55059	7086	0.44%
2025-09-04	12.81	12.65	-0.11	-0.86%	12.45	12.86	69281	8805	0.56%
2025-09-03	12.94	12.76	-0.14	-1.09%	12.71	13.06	43056	5533	0.35%
2025-09-02	13.15	12.90	-0.28	-2.12%	12.77	13.25	76312	9903	0.61%
2025-09-01	12.99	13.18	0.28	2.17%	12.96	13.30	77906	10270	0.62%
2025-08-29	12.88	12.90	0.02	0.16%	12.75	13.08	57594	7441	0.46%
2025-08-28	12.83	12.88	0.02	0.16%	12.52	13.01	71414	9128	0.57%
2025-08-27	13.35	12.86	-0.52	-3.89%	12.84	13.46	78883	10396	0.63%
2025-08-26	13.48	13.38	-0.09	-0.67%	13.32	13.51	53339	7142	0.43%
2025-08-25	13.19	13.47	0.26	1.97%	13.19	13.54	85810	11502	0.69%
2025-08-22	13.27	13.21	-0.09	-0.68%	13.11	13.32	51363	6773	0.41%
2025-08-21	13.32	13.30	-0.03	-0.23%	13.22	13.47	62890	8371	0.50%
2025-08-20	13.21	13.33	0.07	0.53%	13.08	13.33	75005	9891	0.60%
2025-08-19	13.27	13.26	-0.02	-0.15%	13.25	13.61	81724	10963	0.66%
2025-08-18	13.27	13.28	0.04	0.30%	13.18	13.48	79828	10609	0.64%
2025-08-15	13.20	13.24	0.03	0.23%	13.06	13.30	65993	8715	0.53%
2025-08-14	13.43	13.21	-0.19	-1.42%	13.19	13.49	69218	9224	0.55%
2025-08-13	13.01	13.40	0.33	2.52%	13.00	13.45	88271	11725	0.71%
2025-08-12	13.14	13.07	-0.07	-0.53%	12.96	13.26	43310	5664	0.35%
2025-08-11	13.05	13.14	0.11	0.84%	12.94	13.18	63616	8304	0.51%
2025-08-08	12.93	13.03	0.12	0.93%	12.80	13.03	43372	5618	0.35%
2025-08-07	13.14	12.91	-0.23	-1.75%	12.83	13.22	63139	8198	0.51%
2025-08-06	13.29	13.14	-0.12	-0.90%	13.09	13.40	68402	9015	0.55%
2025-08-05	13.17	13.26	0.09	0.68%	13.07	13.37	63251	8348	0.51%
2025-08-04	13.20	13.17	-0.08	-0.60%	12.96	13.32	86786	11377	0.70%
2025-08-01	13.35	13.25	-0.14	-1.05%	13.24	13.59	82810	11085	0.66%
2025-07-31	13.55	13.39	-0.19	-1.40%	13.28	13.74	113016	15241	0.91%
2025-07-30	13.61	13.58	-0.02	-0.15%	13.40	13.83	133522	18246	1.07%
2025-07-29	13.42	13.60	0.21	1.57%	13.28	13.75	136724	18494	1.10%
2025-07-28	13.40	13.39	-0.07	-0.52%	13.30	13.50	89303	11951	0.72%
2025-07-25	13.95	13.46	-0.35	-2.53%	13.41	13.95	164744	22458	1.32%
2025-07-24	14.01	13.81	-0.07	-0.50%	13.66	14.18	165620	22929	1.33%
2025-07-23	13.73	13.88	0.15	1.09%	13.46	14.34	243949	33952	1.96%
2025-07-22	13.82	13.73	-0.09	-0.65%	13.62	14.34	346760	48265	2.78%
2025-07-21	13.10	13.82	1.26	10.03%	12.73	13.82	210234	28040	1.69%
2025-07-18	12.52	12.56	0.02	0.16%	12.30	12.57	46529	5782	0.37%
2025-07-17	12.34	12.54	0.19	1.54%	12.31	12.54	49404	6147	0.40%
2025-07-16	12.08	12.35	0.24	1.98%	12.05	12.37	48760	5970	0.39%
2025-07-15	12.12	12.11	-0.08	-0.66%	11.93	12.22	50661	6103	0.41%
2025-07-14	12.20	12.19	-0.01	-0.08%	12.09	12.25	41218	5013	0.33%
2025-07-11	12.03	12.20	0.22	1.84%	11.98	12.24	62197	7559	0.50%
2025-07-10	11.82	11.98	0.17	1.44%	11.77	12.06	47377	5659	0.38%
2025-07-09	11.84	11.81	-0.05	-0.42%	11.69	11.90	41324	4872	0.33%
2025-07-08	11.81	11.86	0.05	0.42%	11.78	12.08	45435	5407	0.36%
2025-07-07	11.81	11.81	0.01	0.08%	11.75	11.99	47865	5665	0.38%
2025-07-04	11.96	12.05	0.09	0.75%	11.91	12.09	43958	5275	0.35%
2025-07-03	11.93	11.96	0.05	0.42%	11.88	12.09	39545	4740	0.32%
2025-07-02	12.05	11.91	-0.15	-1.24%	11.86	12.12	43053	5142	0.35%
2025-07-01	11.91	12.06	0.15	1.26%	11.89	12.07	43091	5165	0.35%
2025-06-30	11.70	11.91	0.29	2.50%	11.56	11.99	61724	7274	0.49%
2025-06-27	11.58	11.62	0.08	0.69%	11.54	11.75	38328	4467	0.31%
2025-06-26	11.68	11.54	-0.13	-1.11%	11.47	11.69	43029	4970	0.35%
2025-06-25	11.72	11.67	-0.05	-0.43%	11.55	11.76	48083	5594	0.39%
2025-06-24	11.60	11.72	0.18	1.56%	11.57	11.73	53800	6271	0.43%
2025-06-23	11.66	11.54	-0.12	-1.03%	11.41	11.66	54001	6217	0.43%
2025-06-20	11.77	11.66	-0.13	-1.10%	11.60	11.81	47679	5560	0.38%
2025-06-19	12.09	11.79	-0.30	-2.48%	11.74	12.10	50306	5974	0.40%
2025-06-18	12.21	12.09	-0.17	-1.39%	11.99	12.26	52532	6348	0.42%
2025-06-17	12.43	12.26	-0.10	-0.81%	12.18	12.72	74559	9234	0.60%
2025-06-16	12.54	12.36	-0.18	-1.44%	12.30	12.67	68359	8484	0.55%
2025-06-13	12.49	12.54	-0.04	-0.32%	12.42	12.89	97244	12237	0.78%
2025-06-12	12.22	12.58	0.32	2.61%	12.20	12.64	95899	11989	0.77%
2025-06-11	12.26	12.26	-0.07	-0.57%	12.22	12.43	40695	5005	0.33%
2025-06-10	12.30	12.33	0.02	0.16%	12.22	12.53	69302	8572	0.56%
2025-06-09	12.16	12.31	0.18	1.48%	12.11	12.47	59478	7319	0.48%