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
2025-10-31	11.91	12.16	0.35	2.96%	11.85	12.20	56948	6867	0.46%
2025-10-30	12.02	11.81	-0.21	-1.75%	11.81	12.03	31731	3774	0.25%
2025-10-29	11.96	12.02	0.09	0.75%	11.86	12.06	34568	4133	0.28%
2025-10-28	12.07	11.93	-0.08	-0.67%	11.93	12.10	29913	3593	0.24%
2025-10-27	12.00	12.01	0.10	0.84%	11.91	12.08	38835	4659	0.31%
2025-10-24	11.95	11.91	-0.02	-0.17%	11.81	12.02	30502	3631	0.24%
2025-10-23	11.91	11.93	-0.04	-0.33%	11.76	11.98	34210	4059	0.27%
2025-10-22	11.93	11.97	0.03	0.25%	11.88	12.14	39042	4683	0.31%
2025-10-21	11.68	11.94	0.25	2.14%	11.68	11.96	33500	3977	0.27%
2025-10-20	11.64	11.69	0.05	0.43%	11.61	11.78	30065	3513	0.24%
2025-10-17	11.79	11.64	-0.15	-1.27%	11.62	11.90	33613	3953	0.27%
2025-10-16	11.81	11.79	-0.02	-0.17%	11.72	11.92	38264	4519	0.31%
2025-10-15	11.61	11.81	0.25	2.16%	11.56	11.88	45073	5300	0.36%
2025-10-14	11.76	11.56	-0.18	-1.53%	11.53	11.82	51090	5958	0.41%
2025-10-13	11.72	11.74	-0.20	-1.68%	11.59	11.79	40900	4780	0.33%
2025-10-10	11.90	11.94	0.07	0.59%	11.81	12.00	37984	4526	0.30%
2025-10-09	11.96	11.87	-0.09	-0.75%	11.78	12.01	39665	4717	0.32%
2025-09-30	11.96	11.96	0.01	0.08%	11.83	12.02	31218	3732	0.25%
2025-09-29	11.98	11.95	0.03	0.25%	11.74	11.99	35168	4172	0.28%
2025-09-26	12.01	11.92	-0.12	-1.00%	11.80	12.06	34780	4151	0.28%
2025-09-25	12.20	12.04	-0.14	-1.15%	12.03	12.24	31374	3797	0.25%
2025-09-24	12.00	12.18	0.14	1.16%	11.98	12.19	34478	4176	0.28%
2025-09-23	12.27	12.04	-0.27	-2.19%	11.88	12.29	44330	5324	0.36%
2025-09-22	12.43	12.31	-0.10	-0.81%	12.21	12.57	36735	4526	0.29%
2025-09-19	12.46	12.41	-0.09	-0.72%	12.30	12.59	45136	5596	0.36%
2025-09-18	12.66	12.50	-0.16	-1.26%	12.39	12.79	49261	6215	0.39%
2025-09-17	12.79	12.66	-0.13	-1.02%	12.66	12.83	37217	4738	0.30%
2025-09-16	12.92	12.79	-0.06	-0.47%	12.63	12.94	35356	4513	0.28%
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%