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
2026-08-20	10.09	9.80	-0.09	-0.91%	9.78	10.10	457297	45248	1.85%
2026-08-19	10.87	9.89	-0.72	-6.79%	9.85	10.94	961599	98227	3.88%
2026-08-18	10.71	10.61	-0.14	-1.30%	10.45	10.71	406521	42968	1.64%
2026-08-17	10.64	10.75	0.15	1.42%	10.51	10.76	364617	38795	1.47%
2026-08-14	10.59	10.60	0.05	0.47%	10.41	10.65	405132	42704	1.63%
2026-08-13	10.86	10.55	-0.19	-1.77%	10.55	10.96	438783	47146	1.77%
2026-08-12	10.57	10.74	0.14	1.32%	10.49	10.77	447929	47800	1.81%
2026-08-11	10.55	10.60	-0.32	-2.93%	10.42	10.73	609491	64556	2.46%
2026-08-10	10.91	10.92	0.07	0.65%	10.56	10.94	528170	56869	2.13%
2026-08-07	10.75	10.85	0.15	1.40%	10.46	10.89	576947	61731	2.33%
2026-08-06	10.53	10.70	0.07	0.66%	10.50	10.78	622533	66324	2.51%
2026-08-05	10.52	10.63	0.14	1.33%	10.38	10.71	595152	63206	2.40%
2026-08-04	10.42	10.49	0.21	2.04%	10.28	10.59	545658	57014	2.20%
2026-08-03	10.00	10.28	0.28	2.80%	9.91	10.30	518685	52838	2.09%
2026-07-31	9.90	10.00	0.25	2.56%	9.86	10.19	641976	64389	2.59%
2026-07-30	9.83	9.75	-0.18	-1.81%	9.68	9.98	540873	53184	2.18%
2026-07-29	9.74	9.93	0.24	2.48%	9.51	9.97	657368	64241	2.65%
2026-07-28	9.62	9.69	-0.06	-0.62%	9.58	9.84	437124	42484	1.76%
2026-07-27	9.45	9.75	0.26	2.74%	9.38	9.77	494668	47657	2.00%
2026-07-24	9.79	9.49	-0.41	-4.14%	9.49	9.87	482298	46535	1.95%
2026-07-23	9.68	9.90	0.22	2.27%	9.60	9.91	500455	49002	2.02%
2026-07-22	9.70	9.68	-0.13	-1.33%	9.62	9.94	577747	56378	2.33%
2026-07-21	9.60	9.81	0.27	2.83%	9.26	9.82	735000	70664	2.97%
2026-07-20	9.87	9.54	-0.23	-2.35%	9.34	10.08	717408	69497	2.90%
2026-07-17	10.39	9.77	-0.62	-5.97%	9.73	10.48	828321	83012	3.34%
2026-07-16	10.60	10.39	-0.33	-3.08%	10.36	10.75	675462	71058	2.73%
2026-07-15	10.88	10.72	-0.56	-4.96%	10.60	11.15	1064298	115808	4.30%
2026-07-14	11.80	11.28	-0.94	-7.69%	11.00	11.81	1452997	161838	5.86%
2026-07-13	13.18	12.22	-1.36	-10.01%	12.22	13.26	1486168	184174	6.00%
2026-07-10	12.44	13.58	1.11	8.90%	12.17	13.72	1971356	263605	7.96%
2026-07-09	12.08	12.47	0.39	3.23%	11.85	12.53	705052	85846	2.85%
2026-07-08	12.37	12.08	-0.32	-2.58%	12.08	12.55	576182	70566	2.33%
2026-07-07	12.84	12.40	-0.46	-3.58%	12.34	13.13	671325	85041	2.71%
2026-07-06	13.36	12.86	-0.14	-1.08%	12.70	13.65	1033324	135481	4.17%
2026-07-03	12.28	13.00	0.82	6.73%	12.20	13.33	1225251	157490	4.94%
2026-07-02	12.58	12.18	-0.54	-4.25%	12.15	12.74	690013	85949	2.78%
2026-07-01	12.77	12.72	-0.05	-0.39%	12.60	12.99	675423	86416	2.73%
2026-06-30	12.19	12.77	0.69	5.71%	12.09	12.86	896224	113203	3.62%
2026-06-29	12.29	12.08	-0.22	-1.79%	11.84	12.36	757680	91418	3.06%
2026-06-26	12.40	12.30	-0.18	-1.44%	12.06	12.64	915433	113029	3.69%
2026-06-25	12.68	12.48	-0.29	-2.27%	12.33	12.90	704660	88168	2.84%
2026-06-24	12.70	12.77	0.03	0.24%	12.48	12.84	666534	84468	2.69%
2026-06-23	13.20	12.74	-0.64	-4.78%	12.65	13.31	852915	110489	3.44%
2026-06-22	13.67	13.38	-0.30	-2.19%	12.84	13.87	1178924	155542	4.76%
2026-06-18	13.61	13.68	-0.17	-1.23%	13.37	13.96	865740	118709	3.49%
2026-06-17	13.70	13.85	-0.05	-0.36%	13.55	14.17	870106	120565	3.51%
2026-06-16	13.99	13.90	0.07	0.51%	13.83	14.30	898715	125697	3.63%
2026-06-15	13.76	13.83	0.15	1.10%	13.60	14.00	857400	118110	3.46%
2026-06-12	13.88	13.68	0.08	0.59%	13.52	14.19	988628	136582	3.99%
2026-06-11	13.80	13.60	-0.46	-3.27%	13.46	13.92	833383	113453	3.36%
2026-06-10	14.58	14.06	-0.75	-5.06%	13.80	14.84	1039307	147781	4.19%
2026-06-09	14.65	14.81	0.35	2.42%	14.34	14.86	941518	137934	3.80%
2026-06-08	15.50	14.46	-1.46	-9.17%	14.37	16.08	1897158	284802	7.66%
2026-06-05	15.01	15.92	1.01	6.77%	14.76	16.40	2295478	364322	9.26%
2026-06-04	15.11	14.91	-0.45	-2.93%	14.82	15.65	967298	145816	3.90%
2026-06-03	15.80	15.36	-0.69	-4.30%	15.10	16.48	1471085	231641	5.94%
2026-06-02	15.67	16.05	0.37	2.36%	14.96	16.08	1141099	176336	4.61%
2026-06-01	15.50	15.68	-0.16	-1.01%	15.34	16.49	1292947	207179	5.22%
2026-05-29	17.60	15.84	-1.76	-10.00%	15.84	17.60	1869901	304923	7.55%
2026-05-28	17.63	17.60	-0.05	-0.28%	17.20	17.80	1427080	249858	5.76%
2026-05-27	17.51	17.65	0.25	1.44%	17.38	18.50	2130559	381864	8.60%
2026-05-26	17.33	17.40	-0.10	-0.57%	16.85	17.48	1495383	256384	6.03%
2026-05-25	16.42	17.50	1.09	6.64%	16.42	17.63	1990318	341912	8.03%
2026-05-22	16.50	16.41	0.24	1.48%	16.02	16.77	1437107	237018	5.80%
2026-05-21	15.84	16.17	0.46	2.93%	15.83	17.10	1812185	299884	7.31%
2026-05-20	15.98	15.77	-0.33	-2.05%	15.70	16.11	665379	105518	2.69%
2026-05-19	15.94	16.10	0.09	0.56%	15.58	16.19	1551545	247174	6.26%
2026-05-18	15.13	16.01	1.03	6.88%	15.13	16.48	2276876	368549	9.19%
2026-05-15	15.55	14.98	-0.53	-3.42%	14.87	15.88	995835	150722	4.02%
2026-05-14	16.62	15.51	-0.99	-6.00%	15.51	16.65	976244	154965	3.94%
2026-05-13	16.60	16.50	-0.05	-0.30%	16.30	16.78	694691	114647	2.80%
2026-05-12	17.08	16.55	-0.55	-3.22%	16.48	17.08	867992	144668	3.50%