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
2026-06-16	9.20	9.10	-0.10	-1.09%	9.05	9.23	34658	3152	0.28%
2026-06-15	9.27	9.20	-0.07	-0.76%	9.11	9.38	55774	5142	0.45%
2026-06-12	9.39	9.27	-0.05	-0.54%	9.24	9.55	53866	5060	0.43%
2026-06-11	9.52	9.32	-0.18	-1.89%	9.21	9.54	31732	2957	0.25%
2026-06-10	9.44	9.50	0.15	1.60%	9.32	9.53	35198	3316	0.28%
2026-06-09	9.44	9.35	-0.05	-0.53%	9.28	9.52	36759	3451	0.29%
2026-06-08	9.60	9.40	-0.23	-2.39%	9.31	9.74	43310	4089	0.35%
2026-06-05	9.44	9.63	0.18	1.90%	9.41	9.72	38872	3728	0.31%
2026-06-04	9.66	9.45	-0.22	-2.28%	9.41	9.76	45899	4367	0.37%
2026-06-03	9.79	9.67	-0.11	-1.12%	9.61	9.83	58754	5706	0.47%
2026-06-02	10.01	9.78	-0.22	-2.20%	9.77	10.10	53469	5298	0.43%
2026-06-01	9.94	10.00	0.06	0.60%	9.88	10.06	47854	4767	0.38%
2026-05-29	9.73	9.94	0.21	2.16%	9.69	10.05	48979	4844	0.39%
2026-05-28	9.92	9.73	-0.17	-1.72%	9.62	9.95	33027	3230	0.26%
2026-05-27	9.99	9.90	-0.10	-1.00%	9.77	10.05	43338	4281	0.35%
2026-05-26	10.11	10.00	-0.08	-0.79%	9.95	10.18	32090	3222	0.26%
2026-05-25	10.18	10.08	-0.11	-1.08%	9.97	10.30	39562	3996	0.32%
2026-05-22	10.27	10.19	-0.01	-0.10%	10.04	10.27	37320	3787	0.30%
2026-05-21	10.25	10.20	0.01	0.10%	10.20	10.46	40390	4178	0.32%
2026-05-20	10.39	10.19	-0.21	-2.02%	10.11	10.39	35663	3642	0.29%
2026-05-19	10.16	10.40	0.24	2.36%	10.14	10.43	43077	4441	0.35%
2026-05-18	10.30	10.16	-0.18	-1.74%	10.03	10.33	42110	4278	0.34%
2026-05-15	10.36	10.34	-0.03	-0.29%	10.22	10.48	51347	5319	0.41%
2026-05-14	10.63	10.37	-0.24	-2.26%	10.37	10.64	41709	4367	0.33%
2026-05-13	10.66	10.61	0.01	0.09%	10.45	10.66	42212	4456	0.34%
2026-05-12	10.90	10.60	-0.32	-2.93%	10.54	10.92	93747	9998	0.75%
2026-05-11	10.88	10.92	0.04	0.37%	10.79	11.01	70557	7707	0.57%
2026-05-08	10.82	10.88	0.06	0.55%	10.77	10.94	47224	5125	0.38%
2026-05-07	10.99	10.82	-0.13	-1.19%	10.79	11.07	41335	4499	0.33%
2026-05-06	10.87	10.95	0.08	0.74%	10.85	11.07	64977	7121	0.52%
2026-04-30	10.82	10.87	0.10	0.93%	10.82	11.04	44946	4912	0.36%
2026-04-29	10.82	10.77	-0.01	-0.09%	10.72	10.94	42584	4604	0.34%
2026-04-28	10.80	10.78	-0.08	-0.74%	10.67	10.98	37990	4103	0.30%
2026-04-27	10.95	10.86	-0.07	-0.64%	10.83	10.98	27604	3006	0.22%
2026-04-24	10.92	10.93	-0.05	-0.46%	10.81	10.99	24786	2707	0.20%
2026-04-23	11.08	10.98	-0.10	-0.90%	10.89	11.08	28943	3180	0.23%
2026-04-22	11.03	11.08	0.05	0.45%	10.98	11.08	20698	2283	0.17%
2026-04-21	11.11	11.03	-0.08	-0.72%	10.97	11.21	28845	3183	0.23%
2026-04-20	11.18	11.11	-0.01	-0.09%	11.00	11.18	34926	3876	0.28%
2026-04-17	11.39	11.12	-0.23	-2.03%	11.09	11.39	33608	3749	0.27%
2026-04-16	11.45	11.35	-0.09	-0.79%	11.29	11.46	34535	3924	0.28%
2026-04-15	11.46	11.44	0.10	0.88%	11.22	11.55	44166	5034	0.35%
2026-04-14	11.19	11.34	0.25	2.25%	11.03	11.34	44385	4960	0.36%
2026-04-13	11.27	11.09	-0.19	-1.68%	11.07	11.28	40456	4512	0.32%
2026-04-10	11.25	11.28	0.03	0.27%	11.25	11.48	38295	4342	0.31%
2026-04-09	11.65	11.25	-0.43	-3.68%	11.24	11.74	68086	7799	0.55%
2026-04-08	11.53	11.68	0.29	2.55%	11.36	11.73	66681	7731	0.53%
2026-04-07	11.34	11.39	0.05	0.44%	11.02	11.48	49572	5619	0.40%
2026-04-03	11.61	11.34	-0.34	-2.91%	11.30	11.64	45120	5155	0.36%
2026-04-02	11.54	11.68	0.13	1.13%	11.47	11.76	53301	6211	0.43%
2026-04-01	11.43	11.55	0.21	1.85%	11.22	11.59	61020	7000	0.49%
2026-03-31	11.27	11.34	0.09	0.80%	11.24	11.44	53983	6128	0.43%
2026-03-30	11.08	11.25	0.13	1.17%	11.00	11.30	46401	5181	0.37%
2026-03-27	10.69	11.12	0.33	3.06%	10.63	11.15	49397	5429	0.40%
2026-03-26	10.74	10.79	0.02	0.19%	10.71	11.01	36528	3957	0.29%
2026-03-25	10.75	10.77	0.05	0.47%	10.70	10.86	37171	4009	0.30%
2026-03-24	10.50	10.72	0.39	3.78%	10.33	10.78	42140	4445	0.34%
2026-03-23	10.90	10.33	-0.67	-6.09%	10.30	10.90	63361	6685	0.51%
2026-03-20	11.19	11.00	-0.12	-1.08%	10.99	11.29	50709	5634	0.41%
2026-03-19	11.33	11.12	-0.27	-2.37%	11.09	11.37	47200	5285	0.38%
2026-03-18	11.41	11.39	0.00	0.00%	11.26	11.48	36474	4136	0.29%
2026-03-17	11.40	11.39	0.02	0.18%	11.37	11.55	31063	3557	0.25%
2026-03-16	11.47	11.37	-0.06	-0.52%	11.35	11.55	26655	3044	0.21%
2026-03-13	11.40	11.43	0.05	0.44%	11.39	11.56	35517	4079	0.28%
2026-03-12	11.41	11.38	-0.01	-0.09%	11.32	11.45	32799	3733	0.26%
2026-03-11	11.48	11.39	-0.04	-0.35%	11.34	11.50	21738	2474	0.17%
2026-03-10	11.41	11.43	0.08	0.70%	11.33	11.53	29838	3400	0.24%
2026-03-09	11.42	11.35	-0.09	-0.79%	11.20	11.47	44044	4981	0.35%