海思科 (002653) - 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	55.60	53.87	-1.92	-3.44%	53.28	57.30	52984	28940	0.99%
2025-07-31	51.80	55.79	3.69	7.08%	51.73	56.80	68036	37200	1.27%
2025-07-30	52.72	52.10	-0.66	-1.25%	51.80	53.35	48748	25605	0.91%
2025-07-29	52.48	52.76	-0.26	-0.49%	50.58	55.50	86811	45773	1.62%
2025-07-28	51.67	53.02	4.82	10.00%	50.52	53.02	56416	29614	1.05%
2025-07-25	47.99	48.20	0.20	0.42%	47.53	48.68	26394	12748	0.49%
2025-07-24	50.12	48.00	-2.10	-4.19%	47.62	50.79	48875	23665	0.91%
2025-07-23	49.60	50.10	0.07	0.14%	49.00	51.30	27808	13992	0.52%
2025-07-22	48.78	50.03	1.04	2.12%	48.67	51.50	30121	15160	0.56%
2025-07-21	48.85	48.99	-0.07	-0.14%	47.50	49.07	20501	9912	0.38%
2025-07-18	48.16	49.06	1.00	2.08%	47.30	49.33	23687	11492	0.44%
2025-07-17	47.65	48.06	0.30	0.63%	47.26	48.28	24355	11645	0.45%
2025-07-16	46.51	47.76	1.26	2.71%	46.45	48.11	30400	14418	0.57%
2025-07-15	45.22	46.50	0.85	1.86%	45.21	47.10	40253	18642	0.75%
2025-07-14	45.22	45.65	1.30	2.93%	44.50	45.95	39635	17974	0.74%
2025-07-11	46.41	44.35	-2.06	-4.44%	44.20	46.45	56397	25315	1.05%
2025-07-10	44.53	46.41	4.22	10.00%	43.50	46.41	55369	25316	1.03%
2025-07-09	42.55	42.19	-0.37	-0.87%	42.00	43.37	31175	13246	0.58%
2025-07-08	42.73	42.56	-0.15	-0.35%	42.10	43.50	30926	13196	0.58%
2025-07-07	44.76	42.71	-2.06	-4.60%	42.46	45.30	30710	13349	0.57%
2025-07-04	44.00	44.77	0.74	1.68%	43.71	45.42	32731	14668	0.61%
2025-07-03	43.44	44.03	0.53	1.22%	43.02	44.32	21627	9486	0.40%
2025-07-02	44.26	43.50	-0.69	-1.56%	42.71	44.49	33911	14742	0.63%
2025-07-01	42.50	44.19	1.97	4.67%	42.22	44.40	31184	13555	0.58%
2025-06-30	42.40	42.22	-0.15	-0.35%	42.02	42.81	15687	6631	0.29%
2025-06-27	42.29	42.37	0.08	0.19%	41.96	42.85	20189	8572	0.38%
2025-06-26	42.82	42.29	-0.86	-1.99%	41.72	43.16	24973	10553	0.47%
2025-06-25	43.30	43.15	0.29	0.68%	42.73	43.99	25623	11082	0.48%
2025-06-24	43.20	42.86	0.13	0.30%	42.00	43.50	26235	11199	0.49%
2025-06-23	41.02	42.73	1.74	4.24%	40.70	42.89	39453	16623	0.74%
2025-06-20	42.16	40.99	-1.27	-3.01%	40.90	42.20	55123	22762	1.03%
2025-06-19	43.09	42.26	-0.26	-0.61%	41.77	44.20	31645	13514	0.59%
2025-06-18	42.48	42.52	-0.17	-0.40%	42.07	42.85	22113	9389	0.41%
2025-06-17	45.39	42.69	-2.57	-5.68%	42.35	45.61	55207	24006	1.03%
2025-06-16	46.51	45.26	-1.19	-2.56%	44.52	46.87	45594	20692	0.85%
2025-06-13	48.62	46.45	-1.25	-2.62%	46.24	48.89	53200	25080	0.99%
2025-06-12	43.16	47.70	4.34	10.01%	43.16	47.70	56544	25906	1.06%
2025-06-11	43.70	43.36	-0.67	-1.52%	43.01	44.39	23651	10284	0.44%
2025-06-10	42.88	44.03	1.54	3.62%	42.51	44.31	46276	20298	0.86%
2025-06-09	42.97	42.49	-0.50	-1.16%	42.19	44.05	48665	20987	0.91%
2025-06-06	43.50	42.99	-0.93	-2.12%	42.51	44.34	36982	15908	0.69%
2025-06-05	45.67	43.92	-1.90	-4.15%	43.51	45.89	48810	21596	0.91%
2025-06-04	44.79	45.82	1.03	2.30%	43.95	45.82	31556	14238	0.59%
2025-06-03	44.98	44.79	-1.00	-2.18%	43.88	46.54	43922	19953	0.82%
2025-05-30	45.52	45.79	0.33	0.73%	44.23	46.95	82917	37883	1.55%
2025-05-29	44.00	45.46	1.36	3.08%	44.00	45.78	36849	16658	0.69%
2025-05-28	44.60	44.10	-0.50	-1.12%	43.88	44.99	18781	8330	0.35%
2025-05-27	43.75	44.60	0.58	1.32%	43.68	44.96	27396	12163	0.51%
2025-05-26	43.81	44.02	-0.02	-0.05%	43.46	45.50	31438	13847	0.59%
2025-05-23	44.78	44.04	-1.03	-2.29%	43.60	45.34	35079	15597	0.65%
2025-05-22	44.50	45.07	-0.02	-0.04%	43.40	45.43	31297	13947	0.58%
2025-05-21	43.30	45.09	1.71	3.94%	43.30	45.67	42612	19070	0.80%
2025-05-20	44.79	43.38	-1.10	-2.47%	43.32	45.37	62914	27823	1.17%
2025-05-19	42.71	44.48	2.20	5.20%	42.28	44.77	61729	27270	1.15%
2025-05-16	42.57	42.28	-0.24	-0.56%	41.71	43.06	26324	11157	0.49%
2025-05-15	41.59	42.52	0.91	2.19%	41.56	42.89	31212	13219	0.58%
2025-05-14	42.05	41.74	0.02	0.05%	41.30	42.53	26674	11215	0.50%
2025-05-13	42.49	41.72	-0.09	-0.22%	41.50	42.88	38624	16281	0.72%
2025-05-12	41.67	41.81	-0.64	-1.51%	40.81	42.20	30398	12672	0.57%
2025-05-09	41.58	42.45	0.87	2.09%	41.56	42.78	30146	12762	0.56%
2025-05-08	41.18	41.58	0.18	0.43%	41.15	42.10	33049	13794	0.62%
2025-05-07	42.31	41.40	-0.81	-1.92%	41.07	42.68	48797	20325	0.91%
2025-05-06	42.80	42.21	-0.59	-1.38%	41.97	43.40	44587	18867	0.83%
2025-04-30	42.69	42.80	-0.10	-0.23%	42.00	43.59	29873	12836	0.56%
2025-04-29	42.20	42.90	0.40	0.94%	41.90	43.06	22857	9740	0.43%
2025-04-28	42.03	42.50	0.28	0.66%	41.19	43.02	34585	14605	0.65%
2025-04-25	43.34	42.22	-1.54	-3.52%	41.46	43.47	43422	18287	0.81%
2025-04-24	42.92	43.76	0.84	1.96%	42.53	44.39	40069	17494	0.75%