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
2025-04-03	11.31	11.27	-0.13	-1.14%	11.17	11.57	279736	31788	1.15%
2025-04-02	11.27	11.40	0.14	1.24%	11.21	11.43	183271	20782	0.75%
2025-04-01	11.19	11.26	0.09	0.81%	11.08	11.47	239459	27008	0.98%
2025-03-31	11.32	11.17	-0.13	-1.15%	11.08	11.57	305988	34527	1.26%
2025-03-28	11.30	11.30	0.00	0.00%	11.25	11.43	190104	21557	0.78%
2025-03-27	11.25	11.30	0.04	0.36%	11.05	11.44	218578	24654	0.90%
2025-03-26	11.23	11.26	0.01	0.09%	11.20	11.44	188489	21271	0.78%
2025-03-25	11.36	11.25	-0.13	-1.14%	11.20	11.61	358504	40804	1.47%
2025-03-24	11.86	11.38	-0.54	-4.53%	11.17	11.96	402418	46195	1.65%
2025-03-21	12.07	11.92	-0.23	-1.89%	11.77	12.21	466325	55696	1.92%
2025-03-20	12.06	12.15	0.03	0.25%	11.90	12.27	331471	40186	1.36%
2025-03-19	12.18	12.12	-0.10	-0.82%	11.91	12.18	481129	57917	1.98%
2025-03-18	12.21	12.22	0.00	0.00%	12.06	12.37	351356	42747	1.44%
2025-03-17	12.28	12.22	-0.08	-0.65%	12.14	12.34	326485	39921	1.34%
2025-03-14	12.16	12.30	0.05	0.41%	11.96	12.34	515262	62903	2.12%
2025-03-13	12.40	12.25	-0.05	-0.41%	11.99	12.50	424271	51538	1.74%
2025-03-12	12.25	12.30	0.08	0.65%	12.20	12.52	585874	72407	2.41%
2025-03-11	11.83	12.22	0.15	1.24%	11.81	12.22	512565	61939	2.11%
2025-03-10	11.93	12.07	0.15	1.26%	11.93	12.48	537675	65288	2.21%
2025-03-07	11.96	11.92	-0.09	-0.75%	11.83	12.22	576459	69278	2.37%
2025-03-06	12.00	12.01	0.16	1.35%	11.61	12.18	806692	96569	3.32%
2025-03-05	11.76	11.85	0.09	0.77%	11.72	12.00	496311	58747	2.04%
2025-03-04	11.23	11.76	0.49	4.35%	11.20	11.83	586691	68358	2.41%
2025-03-03	11.29	11.27	0.05	0.45%	11.16	11.57	387010	43990	1.59%
2025-02-28	11.22	11.22	-0.08	-0.71%	11.19	11.72	679368	77915	2.79%
2025-02-27	11.51	11.30	-0.20	-1.74%	11.11	11.58	421878	47611	1.73%
2025-02-26	11.52	11.50	0.00	0.00%	11.40	11.65	323077	37153	1.33%
2025-02-25	11.56	11.50	-0.23	-1.96%	11.45	11.68	382143	44160	1.57%
2025-02-24	11.90	11.73	-0.17	-1.43%	11.67	11.94	371732	43751	1.53%
2025-02-21	11.64	11.90	0.27	2.32%	11.58	11.96	591324	69915	2.43%
2025-02-20	11.22	11.63	0.37	3.29%	11.11	11.71	566765	65112	2.33%
2025-02-19	10.97	11.26	0.29	2.64%	10.97	11.28	308358	34479	1.27%
2025-02-18	11.51	10.97	-0.44	-3.86%	10.90	11.51	462411	51621	1.90%
2025-02-17	11.50	11.41	-0.01	-0.09%	11.29	11.62	317798	36303	1.31%
2025-02-14	11.39	11.42	0.01	0.09%	11.28	11.48	268344	30521	1.10%
2025-02-13	11.60	11.41	-0.25	-2.14%	11.40	11.65	317694	36478	1.31%
2025-02-12	11.35	11.66	0.34	3.00%	11.28	11.68	398077	45952	1.64%
2025-02-11	11.35	11.32	-0.07	-0.61%	11.14	11.44	352814	39824	1.45%
2025-02-10	11.34	11.39	0.13	1.15%	11.22	11.54	368254	41967	1.51%
2025-02-07	11.35	11.26	-0.13	-1.14%	11.14	11.46	447938	50731	1.84%
2025-02-06	10.55	11.39	0.77	7.25%	10.51	11.42	664899	74304	2.73%
2025-02-05	10.45	10.62	0.29	2.81%	10.37	10.66	376526	39598	1.55%
2025-01-27	10.48	10.33	-0.14	-1.34%	10.30	10.53	239002	24805	0.98%
2025-01-24	10.36	10.47	0.13	1.26%	10.30	10.54	246019	25672	1.01%
2025-01-23	10.60	10.34	-0.09	-0.86%	10.32	10.72	286351	30184	1.18%
2025-01-22	10.46	10.43	-0.11	-1.04%	10.34	10.52	250681	26121	1.03%
2025-01-21	10.62	10.54	-0.10	-0.94%	10.29	10.68	376920	39431	1.55%
2025-01-20	10.11	10.64	0.39	3.80%	10.00	10.98	861373	91392	3.54%
2025-01-17	10.05	10.25	0.16	1.59%	9.94	10.30	411728	41700	1.69%
2025-01-16	10.06	10.09	0.08	0.80%	10.02	10.30	415823	42231	1.71%
2025-01-15	10.30	10.01	-0.32	-3.10%	9.96	10.37	476129	48198	1.96%
2025-01-14	10.10	10.33	0.26	2.58%	9.86	10.36	662146	67459	2.72%
2025-01-13	9.88	10.07	0.06	0.60%	9.82	10.14	216297	21636	0.89%
2025-01-10	10.26	10.01	-0.27	-2.63%	10.00	10.45	299302	30526	1.23%
2025-01-09	9.96	10.28	0.26	2.59%	9.94	10.35	406094	41509	1.67%
2025-01-08	10.17	10.02	-0.17	-1.67%	9.70	10.19	325587	32365	1.34%
2025-01-07	10.02	10.19	0.20	2.00%	9.97	10.22	277705	28051	1.14%
2025-01-06	10.14	9.99	-0.18	-1.77%	9.90	10.22	296003	29727	1.22%
2025-01-03	10.59	10.17	-0.38	-3.60%	10.08	10.65	403488	41664	1.66%
2025-01-02	10.98	10.55	-0.43	-3.92%	10.41	11.04	467983	50249	1.92%
2024-12-31	11.35	10.98	-0.35	-3.09%	10.98	11.39	410964	45719	1.69%
2024-12-30	11.29	11.33	0.03	0.27%	11.11	11.56	455614	51723	1.87%
2024-12-27	11.40	11.30	0.02	0.18%	11.28	11.68	671017	76743	2.76%
2024-12-26	11.27	11.28	0.02	0.18%	11.22	11.42	290621	32861	1.20%