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
2025-08-01	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%
2025-06-06	13.34	12.93	-0.36	-2.71%	12.88	13.43	1843478	240958	7.44%
2025-06-05	13.38	13.29	-0.11	-0.82%	13.19	13.56	1774368	236922	7.16%
2025-06-04	13.67	13.40	-0.30	-2.19%	13.37	13.98	2577224	351721	10.40%
2025-06-03	14.39	13.70	0.06	0.44%	13.44	14.90	4158383	589989	16.78%
2025-05-30	12.58	13.64	1.01	8.00%	12.52	13.89	3231756	430851	13.04%
2025-05-29	12.36	12.69	0.31	2.50%	12.32	12.94	1552021	196547	6.26%
2025-05-28	12.40	12.38	-0.12	-0.96%	12.31	12.85	1439137	180512	5.81%
2025-05-27	12.23	12.50	0.28	2.29%	11.98	13.04	1963736	243655	7.93%
2025-05-26	11.93	12.22	0.44	3.74%	11.88	12.59	1867122	230092	7.54%
2025-05-23	12.13	11.78	-0.15	-1.26%	11.71	12.20	1277648	151791	5.16%
2025-05-22	12.21	11.93	-0.34	-2.77%	11.91	12.68	2290471	281291	9.24%
2025-05-21	11.55	12.27	0.67	5.78%	11.50	12.69	2621116	317739	10.58%
2025-05-20	12.28	11.60	0.12	1.05%	11.50	12.37	2945388	350590	11.89%
2025-05-19	11.48	11.48	1.04	9.96%	11.28	11.48	738224	84657	3.04%
2025-05-16	10.40	10.44	0.00	0.00%	10.33	10.62	293527	30808	1.21%
2025-05-15	10.84	10.44	-0.40	-3.69%	10.38	10.85	465139	49191	1.91%
2025-05-14	10.94	10.84	-0.10	-0.91%	10.76	11.03	441066	47850	1.81%
2025-05-13	11.25	10.94	-0.31	-2.76%	10.90	11.25	479062	52881	1.97%
2025-05-12	11.00	11.25	0.38	3.50%	10.90	11.38	709315	79508	2.92%
2025-05-09	11.10	10.87	-0.19	-1.72%	10.82	11.19	472654	51770	1.94%
2025-05-08	10.70	11.06	0.26	2.41%	10.68	11.10	612755	67143	2.52%
2025-05-07	10.78	10.80	0.17	1.60%	10.62	10.91	701797	75545	2.89%
2025-05-06	10.46	10.63	0.25	2.41%	10.44	10.65	411764	43502	1.69%
2025-04-30	10.48	10.38	-0.10	-0.95%	10.37	10.55	462286	48314	1.90%
2025-04-29	10.55	10.48	-0.09	-0.85%	10.46	10.72	278619	29385	1.15%
2025-04-28	10.73	10.57	-0.21	-1.95%	10.53	10.75	187969	19911	0.77%
2025-04-25	10.57	10.78	0.21	1.99%	10.52	10.83	211011	22591	0.87%
2025-04-24	10.66	10.57	-0.11	-1.03%	10.54	10.79	187369	19947	0.77%