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
2025-07-31	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%
2025-06-06	12.18	12.13	-0.08	-0.66%	12.02	12.28	49081	5963	0.39%
2025-06-05	12.49	12.21	-0.24	-1.93%	12.12	12.53	62955	7709	0.50%
2025-06-04	12.41	12.45	0.06	0.48%	12.33	12.66	94914	11818	0.76%
2025-06-03	11.70	12.39	0.62	5.27%	11.67	12.50	126520	15474	1.01%
2025-05-30	11.60	11.77	0.16	1.38%	11.58	11.88	60644	7128	0.49%
2025-05-29	11.35	11.61	0.26	2.29%	11.31	11.66	43193	4985	0.35%
2025-05-28	11.42	11.35	-0.05	-0.44%	11.33	11.48	22907	2607	0.18%
2025-05-27	11.21	11.40	0.20	1.79%	11.17	11.43	44200	5012	0.35%
2025-05-26	11.43	11.20	-0.15	-1.32%	11.16	11.45	44967	5062	0.36%
2025-05-23	11.40	11.35	-0.04	-0.35%	11.35	11.55	43854	5028	0.35%
2025-05-22	11.48	11.39	-0.08	-0.70%	11.31	11.49	37530	4281	0.30%
2025-05-21	11.51	11.47	-0.04	-0.35%	11.43	11.59	41829	4810	0.34%
2025-05-20	11.45	11.51	0.13	1.14%	11.41	11.60	44286	5101	0.36%
2025-05-19	11.35	11.38	-0.01	-0.09%	11.29	11.57	34659	3952	0.28%
2025-05-16	11.14	11.39	0.24	2.15%	11.10	11.45	55939	6330	0.45%
2025-05-15	11.10	11.15	0.04	0.36%	11.02	11.23	42661	4757	0.34%
2025-05-14	11.08	11.11	0.03	0.27%	10.95	11.18	35639	3937	0.29%
2025-05-13	11.12	11.08	0.05	0.45%	10.97	11.12	35701	3950	0.29%
2025-05-12	10.99	11.03	0.03	0.27%	10.88	11.10	32538	3568	0.26%
2025-05-09	11.06	11.00	-0.08	-0.72%	10.91	11.17	29652	3269	0.24%
2025-05-08	11.16	11.08	0.12	1.09%	11.02	11.17	41930	4659	0.34%
2025-05-07	10.99	10.96	0.07	0.64%	10.89	11.07	38051	4179	0.31%
2025-05-06	10.93	10.89	0.01	0.09%	10.82	10.97	48907	5318	0.39%
2025-04-30	10.89	10.88	0.00	0.00%	10.87	11.00	26698	2921	0.21%
2025-04-29	10.84	10.88	0.04	0.37%	10.78	10.97	27247	2969	0.22%
2025-04-28	10.87	10.84	-0.06	-0.55%	10.68	10.90	31763	3428	0.25%
2025-04-25	11.20	10.90	-0.24	-2.15%	10.66	11.20	58809	6385	0.47%
2025-04-24	10.99	11.14	0.13	1.18%	10.95	11.30	53109	5919	0.43%
2025-04-23	11.06	11.01	0.02	0.18%	10.93	11.21	33895	3739	0.27%