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
2025-10-31	11.88	11.71	-0.23	-1.93%	11.68	11.91	568956	66845	2.30%
2025-10-30	11.85	11.94	-0.27	-2.21%	11.77	12.09	616432	73394	2.49%
2025-10-29	12.23	12.21	0.01	0.08%	12.15	12.33	428211	52331	1.73%
2025-10-28	12.10	12.20	0.08	0.66%	12.01	12.26	445184	54166	1.80%
2025-10-27	12.12	12.12	0.15	1.25%	11.91	12.15	487580	58764	1.97%
2025-10-24	11.93	11.97	0.27	2.31%	11.85	12.19	583956	70102	2.36%
2025-10-23	11.66	11.70	0.02	0.17%	11.45	11.72	298255	34457	1.20%
2025-10-22	11.72	11.68	-0.09	-0.76%	11.62	11.79	281029	32842	1.13%
2025-10-21	11.73	11.77	0.05	0.43%	11.65	11.83	316765	37298	1.28%
2025-10-20	11.80	11.72	0.07	0.60%	11.64	11.87	417708	49107	1.69%
2025-10-17	12.19	11.65	-0.53	-4.35%	11.63	12.35	624858	74581	2.52%
2025-10-16	12.49	12.18	-0.31	-2.48%	12.14	12.49	427529	52445	1.73%
2025-10-15	12.37	12.49	0.16	1.30%	12.20	12.52	369020	45734	1.49%
2025-10-14	12.74	12.33	-0.40	-3.14%	12.28	12.90	654720	82186	2.64%
2025-10-13	12.42	12.73	0.05	0.39%	12.28	12.79	540131	67990	2.18%
2025-10-10	13.06	12.68	-0.42	-3.21%	12.67	13.07	602631	77128	2.43%
2025-10-09	13.09	13.10	0.01	0.08%	12.92	13.21	554656	72639	2.24%
2025-09-30	12.95	13.09	0.24	1.87%	12.95	13.19	492823	64416	1.99%
2025-09-29	12.96	12.85	-0.13	-1.00%	12.73	13.00	477099	61138	1.93%
2025-09-26	13.30	12.98	-0.35	-2.63%	12.96	13.32	451689	59256	1.82%
2025-09-25	13.45	13.33	-0.09	-0.67%	13.30	13.54	425865	57053	1.72%
2025-09-24	13.20	13.42	0.11	0.83%	13.09	13.45	494662	65745	2.00%
2025-09-23	13.30	13.31	0.04	0.30%	12.80	13.39	753209	98779	3.04%
2025-09-22	13.20	13.27	0.07	0.53%	13.15	13.35	452062	59942	1.82%
2025-09-19	13.12	13.20	0.11	0.84%	13.08	13.38	571941	75646	2.31%
2025-09-18	13.33	13.09	-0.26	-1.95%	12.92	13.53	765569	101632	3.09%
2025-09-17	13.48	13.35	-0.16	-1.18%	13.30	13.59	584040	78272	2.36%
2025-09-16	13.50	13.51	-0.07	-0.52%	13.42	13.67	535873	72512	2.16%
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%