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
2025-12-16	11.69	11.67	0.00	0.00%	11.54	11.69	28260	3279	0.23%
2025-12-15	11.63	11.67	0.04	0.34%	11.50	11.74	28976	3376	0.23%
2025-12-12	11.83	11.63	-0.14	-1.19%	11.63	11.85	29475	3450	0.24%
2025-12-11	11.98	11.77	-0.18	-1.51%	11.77	11.99	27118	3213	0.22%
2025-12-10	11.89	11.95	0.05	0.42%	11.80	12.01	23211	2769	0.19%
2025-12-09	11.95	11.90	-0.04	-0.34%	11.87	12.01	28986	3457	0.23%
2025-12-08	12.14	11.94	-0.12	-1.00%	11.94	12.18	35632	4280	0.29%
2025-12-05	12.09	12.06	-0.03	-0.25%	11.86	12.09	29149	3493	0.23%
2025-12-04	12.12	12.09	-0.04	-0.33%	12.05	12.19	22676	2745	0.18%
2025-12-03	12.04	12.13	0.08	0.66%	11.99	12.23	33663	4079	0.27%
2025-12-02	12.00	12.05	0.09	0.75%	11.84	12.09	31303	3749	0.25%
2025-12-01	11.79	11.96	0.15	1.27%	11.75	12.03	34458	4111	0.28%
2025-11-28	11.69	11.81	0.12	1.03%	11.62	11.85	26171	3072	0.21%
2025-11-27	11.86	11.69	-0.17	-1.43%	11.66	11.89	30536	3587	0.24%
2025-11-26	11.82	11.86	0.06	0.51%	11.78	12.09	30773	3671	0.25%
2025-11-25	11.71	11.80	0.09	0.77%	11.68	11.96	31475	3728	0.25%
2025-11-24	11.63	11.71	0.14	1.21%	11.58	11.80	32522	3811	0.26%
2025-11-21	12.02	11.57	-0.50	-4.14%	11.54	12.10	45380	5327	0.36%
2025-11-20	12.03	12.07	0.05	0.42%	12.00	12.16	32512	3923	0.26%
2025-11-19	12.25	12.02	-0.24	-1.96%	11.98	12.29	35399	4274	0.28%
2025-11-18	12.34	12.26	-0.09	-0.73%	12.22	12.42	31605	3885	0.25%
2025-11-17	12.54	12.35	-0.21	-1.67%	12.29	12.59	39808	4920	0.32%
2025-11-14	12.40	12.56	0.10	0.80%	12.39	12.68	55076	6941	0.44%
2025-11-13	12.38	12.46	0.08	0.65%	12.32	12.48	34422	4279	0.28%
2025-11-12	12.35	12.38	0.02	0.16%	12.31	12.40	31892	3942	0.26%
2025-11-11	12.35	12.36	-0.01	-0.08%	12.28	12.39	25536	3149	0.20%
2025-11-10	12.19	12.37	0.11	0.90%	12.18	12.39	36554	4504	0.29%
2025-11-07	12.12	12.26	0.11	0.91%	12.10	12.30	33882	4145	0.27%
2025-11-06	12.10	12.15	0.02	0.16%	12.06	12.22	28616	3471	0.23%
2025-11-05	12.08	12.13	0.01	0.08%	12.04	12.19	31073	3766	0.25%
2025-11-04	12.29	12.12	-0.25	-2.02%	12.06	12.34	41543	5056	0.33%
2025-11-03	12.22	12.37	0.21	1.73%	12.12	12.41	68298	8397	0.55%
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%