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
2026-03-20	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%
2026-03-06	11.17	11.44	0.28	2.51%	11.15	11.47	43684	4969	0.35%
2026-03-05	11.36	11.16	-0.06	-0.53%	11.14	11.37	43360	4864	0.35%
2026-03-04	11.57	11.22	-0.43	-3.69%	11.18	11.68	57633	6561	0.46%
2026-03-03	12.08	11.65	-0.12	-1.02%	11.61	12.08	56613	6652	0.45%
2026-03-02	11.86	11.77	-0.25	-2.08%	11.60	12.00	52259	6153	0.42%
2026-02-27	11.90	12.02	-0.02	-0.17%	11.90	12.05	37615	4509	0.30%
2026-02-26	12.27	12.04	-0.19	-1.55%	12.01	12.29	36890	4463	0.30%
2026-02-25	12.16	12.23	0.09	0.74%	12.13	12.35	32366	3973	0.26%
2026-02-24	12.19	12.14	0.09	0.75%	12.08	12.21	25280	3072	0.20%
2026-02-13	12.33	12.05	-0.22	-1.79%	12.05	12.33	28801	3507	0.23%
2026-02-12	12.37	12.27	-0.13	-1.05%	12.26	12.43	30930	3806	0.25%
2026-02-11	12.40	12.40	0.01	0.08%	12.36	12.50	31856	3961	0.26%
2026-02-10	12.33	12.39	0.08	0.65%	12.28	12.45	29410	3644	0.24%
2026-02-09	12.28	12.31	0.10	0.82%	12.23	12.44	42601	5261	0.34%
2026-02-06	12.18	12.21	0.04	0.33%	12.10	12.43	43283	5327	0.35%
2026-02-05	12.20	12.17	-0.03	-0.25%	12.14	12.28	29746	3630	0.24%
2026-02-04	12.07	12.20	0.16	1.33%	12.00	12.23	42355	5135	0.34%
2026-02-03	11.90	12.04	0.20	1.69%	11.87	12.07	50426	6031	0.40%
2026-02-02	12.28	11.84	-0.53	-4.28%	11.80	12.28	66514	8013	0.53%
2026-01-30	12.40	12.37	-0.09	-0.72%	12.24	12.52	50360	6235	0.40%
2026-01-29	12.27	12.46	0.15	1.22%	12.26	12.53	44981	5585	0.36%
2026-01-28	12.41	12.31	-0.05	-0.40%	12.24	12.45	47252	5835	0.38%
2026-01-27	12.55	12.36	-0.18	-1.44%	12.10	12.56	50315	6189	0.40%
2026-01-26	12.50	12.54	0.07	0.56%	12.28	12.56	73631	9158	0.59%
2026-01-23	12.43	12.47	0.10	0.81%	12.35	12.54	50754	6325	0.41%
2026-01-22	12.37	12.37	0.01	0.08%	12.33	12.45	36319	4496	0.29%
2026-01-21	12.24	12.36	0.07	0.57%	12.21	12.47	45001	5555	0.36%
2026-01-20	12.23	12.29	0.14	1.15%	12.16	12.35	38473	4713	0.31%
2026-01-19	12.10	12.15	0.02	0.16%	12.08	12.23	35870	4355	0.29%
2026-01-16	12.35	12.13	-0.22	-1.78%	12.08	12.41	45179	5504	0.36%
2026-01-15	12.30	12.35	0.05	0.41%	12.25	12.50	63318	7824	0.51%
2026-01-14	12.43	12.30	-0.13	-1.05%	12.15	12.57	70904	8787	0.57%
2026-01-13	12.54	12.43	0.09	0.73%	12.37	12.64	62624	7838	0.50%
2026-01-12	12.32	12.34	0.03	0.24%	12.19	12.48	45171	5547	0.36%
2026-01-09	12.12	12.31	0.23	1.90%	12.05	12.33	41001	4998	0.33%
2026-01-08	12.11	12.08	-0.02	-0.17%	12.06	12.18	26620	3224	0.21%
2026-01-07	12.13	12.10	-0.02	-0.17%	12.02	12.15	35483	4289	0.28%
2026-01-06	12.16	12.12	0.02	0.17%	11.98	12.16	40513	4888	0.32%
2026-01-05	11.86	12.10	0.31	2.63%	11.81	12.14	41379	4969	0.33%
2025-12-31	11.84	11.79	-0.02	-0.17%	11.74	11.87	19314	2278	0.15%
2025-12-30	11.86	11.81	0.02	0.17%	11.71	11.94	24763	2928	0.20%
2025-12-29	12.01	11.79	-0.24	-2.00%	11.78	12.02	21436	2543	0.17%
2025-12-26	12.04	12.03	0.02	0.17%	11.92	12.09	29415	3532	0.24%
2025-12-25	11.91	12.01	0.13	1.09%	11.87	12.06	23110	2767	0.19%
2025-12-24	11.83	11.88	0.12	1.02%	11.75	11.92	26985	3196	0.22%
2025-12-23	11.85	11.76	-0.03	-0.25%	11.75	11.97	23841	2820	0.19%
2025-12-22	11.83	11.79	-0.03	-0.25%	11.71	11.85	23907	2819	0.19%
2025-12-19	11.70	11.82	0.12	1.03%	11.69	11.95	40596	4812	0.33%
2025-12-18	11.64	11.70	0.06	0.52%	11.60	11.77	20435	2389	0.16%
2025-12-17	11.70	11.64	-0.03	-0.26%	11.53	11.71	26901	3126	0.22%
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%