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
2025-12-16	13.10	13.08	-0.17	-1.28%	12.69	13.26	1310434	169701	5.29%
2025-12-15	13.58	13.25	-0.08	-0.60%	13.08	13.62	1145408	153267	4.62%
2025-12-12	13.60	13.33	0.15	1.14%	13.21	13.77	1549358	208497	6.25%
2025-12-11	13.30	13.18	0.07	0.53%	13.17	13.88	1622728	218389	6.55%
2025-12-10	12.93	13.11	0.14	1.08%	12.83	13.30	955114	124477	3.85%
2025-12-09	12.57	12.97	0.16	1.25%	12.47	13.15	1243887	159360	5.02%
2025-12-08	12.84	12.81	0.11	0.87%	12.71	13.13	1243020	160364	5.02%
2025-12-05	12.33	12.70	0.37	3.00%	12.18	12.73	975397	122193	3.94%
2025-12-04	12.01	12.33	0.24	1.99%	12.01	12.44	670629	82436	2.71%
2025-12-03	12.34	12.09	-0.27	-2.18%	12.01	12.34	509099	61825	2.05%
2025-12-02	12.20	12.36	0.11	0.90%	12.07	12.41	673355	82669	2.72%
2025-12-01	12.12	12.25	0.24	2.00%	12.08	12.36	634966	77682	2.56%
2025-11-28	11.88	12.01	0.10	0.84%	11.87	12.10	447334	53573	1.81%
2025-11-27	11.83	11.91	0.03	0.25%	11.73	11.99	389231	46300	1.57%
2025-11-26	12.13	11.88	-0.22	-1.82%	11.82	12.19	508516	60785	2.05%
2025-11-25	12.00	12.10	0.13	1.09%	11.89	12.20	681568	82230	2.75%
2025-11-24	11.47	11.97	0.65	5.74%	11.43	12.19	1309237	156166	5.28%
2025-11-21	11.65	11.32	-0.41	-3.50%	11.23	11.73	552766	63158	2.23%
2025-11-20	11.69	11.73	0.04	0.34%	11.64	11.81	328445	38495	1.33%
2025-11-19	11.65	11.69	0.00	0.00%	11.55	11.81	329263	38470	1.33%
2025-11-18	11.85	11.69	-0.25	-2.09%	11.61	11.86	392299	45899	1.58%
2025-11-17	11.96	11.94	0.06	0.51%	11.88	12.05	454654	54257	1.83%
2025-11-14	11.89	11.88	0.04	0.34%	11.81	12.05	542030	64553	2.19%
2025-11-13	11.69	11.84	0.09	0.77%	11.67	11.94	476966	56419	1.92%
2025-11-12	11.67	11.75	0.06	0.51%	11.46	11.88	476917	55444	1.92%
2025-11-11	11.74	11.69	-0.13	-1.10%	11.65	11.86	344076	40304	1.39%
2025-11-10	11.80	11.82	0.07	0.60%	11.75	12.09	570602	67812	2.30%
2025-11-07	11.53	11.75	0.18	1.56%	11.43	11.76	539091	62659	2.18%
2025-11-06	11.57	11.57	0.03	0.26%	11.50	11.64	319578	36918	1.29%
2025-11-05	11.51	11.54	-0.04	-0.35%	11.46	11.63	313091	36238	1.26%
2025-11-04	11.82	11.58	-0.29	-2.44%	11.52	11.86	384173	44770	1.55%
2025-11-03	11.74	11.87	0.16	1.37%	11.60	11.88	388688	45589	1.57%
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%