海格通信 (002465) - 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
2025-09-15	13.90	13.58	-0.32	-2.30%	13.58	13.95	809172	110905	3.27%
2025-09-12	13.53	13.90	0.21	1.53%	13.52	14.32	1423489	198835	5.74%
2025-09-11	13.50	13.69	-0.11	-0.80%	13.23	13.75	1485266	200309	5.99%
2025-09-10	12.90	13.80	0.95	7.39%	12.88	14.14	2403276	333189	9.70%
2025-09-09	12.93	12.85	0.08	0.63%	12.75	13.08	827732	106868	3.34%
2025-09-08	12.40	12.77	0.47	3.82%	12.34	12.85	846298	106039	3.42%
2025-09-05	12.24	12.30	0.09	0.74%	12.10	12.34	712493	87314	2.88%
2025-09-04	12.61	12.21	-0.41	-3.25%	11.98	12.73	956937	118599	3.86%
2025-09-03	13.60	12.62	-1.02	-7.48%	12.52	13.62	1506481	194854	6.08%
2025-09-02	14.32	13.64	-0.68	-4.75%	13.38	14.38	1439268	196709	5.81%
2025-09-01	14.69	14.32	-0.30	-2.05%	14.14	14.69	1085971	155331	4.38%
2025-08-29	14.58	14.62	0.03	0.21%	14.43	14.98	1290126	189272	5.21%
2025-08-28	14.29	14.59	0.61	4.36%	14.03	14.65	1459098	209357	5.89%
2025-08-27	14.50	13.98	-0.55	-3.79%	13.97	14.74	1238099	178842	5.00%
2025-08-26	14.70	14.53	-0.11	-0.75%	14.37	14.81	1110463	162002	4.48%
2025-08-25	14.18	14.64	0.44	3.10%	14.12	14.69	1659677	239118	6.70%
2025-08-22	13.91	14.20	0.34	2.45%	13.83	14.21	1030122	145061	4.16%
2025-08-21	14.25	13.86	-0.39	-2.74%	13.75	14.32	1244910	174055	5.02%
2025-08-20	14.68	14.25	-0.15	-1.04%	14.14	14.78	1472587	212154	5.94%
2025-08-19	14.11	14.40	0.35	2.49%	13.86	14.60	1980247	284248	7.99%
2025-08-18	13.85	14.05	0.25	1.81%	13.85	14.09	1092887	152765	4.41%
2025-08-15	13.75	13.80	0.01	0.07%	13.71	13.97	897216	123983	3.62%
2025-08-14	13.73	13.79	0.02	0.15%	13.48	14.21	1540326	213706	6.22%
2025-08-13	13.70	13.77	0.05	0.36%	13.70	14.07	1028088	142252	4.15%
2025-08-12	14.13	13.72	-0.41	-2.90%	13.64	14.15	1219576	168487	4.92%
2025-08-11	13.99	14.13	0.10	0.71%	13.98	14.34	1343326	190561	5.42%
2025-08-08	13.96	14.03	0.09	0.65%	13.92	14.25	1100124	154620	4.44%
2025-08-07	13.97	13.94	-0.09	-0.64%	13.81	14.06	1068538	148856	4.31%
2025-08-06	14.01	14.03	0.02	0.14%	13.92	14.28	1683488	237393	6.79%
2025-08-05	13.80	14.01	0.21	1.52%	13.66	14.19	1611947	225744	6.51%
2025-08-04	13.20	13.80	0.61	4.62%	13.19	13.80	1573454	214859	6.35%
2025-08-01	13.24	13.19	-0.05	-0.38%	12.95	13.48	894105	117633	3.61%
2025-07-31	13.16	13.24	0.01	0.08%	13.11	13.60	808315	107756	3.26%
2025-07-30	13.36	13.23	-0.11	-0.82%	13.06	13.56	900568	120016	3.63%
2025-07-29	13.26	13.34	0.04	0.30%	13.18	13.35	679974	90229	2.74%
2025-07-28	13.03	13.30	0.29	2.23%	12.96	13.34	953668	126082	3.85%
2025-07-25	13.08	13.01	-0.06	-0.46%	12.90	13.11	545814	70851	2.20%
2025-07-24	12.77	13.07	0.30	2.35%	12.74	13.18	806910	104665	3.26%
2025-07-23	12.90	12.77	-0.19	-1.47%	12.74	12.93	626820	80429	2.53%
2025-07-22	12.95	12.96	-0.05	-0.38%	12.89	13.10	731378	95114	2.95%
2025-07-21	12.93	13.01	-0.01	-0.08%	12.87	13.06	649534	84234	2.62%
2025-07-18	12.88	13.02	0.12	0.93%	12.75	13.06	760182	98169	3.07%
2025-07-17	12.48	12.90	0.39	3.12%	12.48	12.91	866820	110648	3.50%
2025-07-16	12.59	12.51	-0.07	-0.56%	12.45	12.68	472715	59327	1.91%
2025-07-15	12.58	12.58	-0.08	-0.63%	12.50	12.76	480104	60555	1.94%
2025-07-14	12.42	12.66	-0.25	-1.94%	12.35	12.73	943202	118717	3.81%
2025-07-11	12.92	12.91	-0.05	-0.39%	12.85	13.00	645572	83495	2.61%
2025-07-10	12.90	12.96	0.00	0.00%	12.77	13.01	760729	97911	3.07%
2025-07-09	13.07	12.96	-0.11	-0.84%	12.93	13.36	943621	123722	3.81%
2025-07-08	13.02	13.07	0.01	0.08%	12.96	13.13	706585	92334	2.85%
2025-07-07	13.07	13.06	-0.02	-0.15%	12.93	13.11	577423	75257	2.33%
2025-07-04	13.24	13.08	-0.19	-1.43%	12.99	13.25	901697	118147	3.64%
2025-07-03	13.23	13.27	0.04	0.30%	13.22	13.56	923654	123233	3.73%
2025-07-02	13.37	13.23	-0.25	-1.85%	13.16	13.58	1102514	147026	4.45%
2025-07-01	13.80	13.48	-0.46	-3.30%	13.41	13.80	1640212	222171	6.62%
2025-06-30	13.67	13.94	0.27	1.98%	13.44	14.04	2032811	280881	8.20%
2025-06-27	13.28	13.67	0.38	2.86%	13.22	13.93	1724927	234206	6.96%
2025-06-26	13.25	13.29	0.00	0.00%	13.21	13.74	1829211	245688	7.38%
2025-06-25	12.85	13.29	0.37	2.86%	12.82	13.57	1864115	246825	7.52%
2025-06-24	12.31	12.92	0.34	2.70%	12.22	13.34	1573052	201546	6.35%
2025-06-23	12.40	12.58	0.08	0.64%	12.29	12.69	782263	97790	3.16%
2025-06-20	12.30	12.50	0.18	1.46%	12.14	12.63	1051849	130313	4.24%
2025-06-19	12.75	12.32	-0.59	-4.57%	12.26	12.75	1344506	166957	5.43%
2025-06-18	12.81	12.91	0.04	0.31%	12.60	13.20	1267111	163851	5.11%
2025-06-17	13.20	12.87	-0.33	-2.50%	12.76	13.28	1231262	159193	4.97%
2025-06-16	13.31	13.20	-0.11	-0.83%	12.95	13.35	1370402	180545	5.53%
2025-06-13	12.94	13.31	0.55	4.31%	12.79	13.42	2327607	306118	9.39%
2025-06-12	12.66	12.76	0.02	0.16%	12.60	13.00	997242	127626	4.02%
2025-06-11	12.76	12.74	0.03	0.24%	12.67	12.84	884065	112615	3.57%
2025-06-10	12.97	12.71	-0.38	-2.90%	12.55	12.97	1440727	183674	5.81%
2025-06-09	12.94	13.09	0.16	1.24%	12.91	13.33	1601127	210143	6.46%