致敬每一个财富自由的梦想,祝大家早日进化为游资

海思科 (002653) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 35.70 36.20 0.53 1.49% 35.50 37.47 102357 37566 1.92%
2024-11-20 32.45 35.67 3.24 9.99% 32.42 35.67 59469 20623 1.11%
2024-11-19 32.22 32.43 0.21 0.65% 32.07 33.01 36852 11999 0.69%
2024-11-18 32.81 32.22 -0.43 -1.32% 31.97 33.03 33562 10897 0.63%
2024-11-15 33.49 32.65 -0.99 -2.94% 32.50 33.80 42299 13985 0.79%
2024-11-14 33.90 33.64 -0.42 -1.23% 33.52 34.22 30571 10352 0.57%
2024-11-13 34.90 34.06 -0.94 -2.69% 33.96 35.14 43897 15028 0.82%
2024-11-12 34.79 35.00 0.22 0.63% 34.40 35.95 73258 25852 1.37%
2024-11-11 34.59 34.78 0.19 0.55% 33.70 35.05 58498 20147 1.10%
2024-11-08 36.66 34.59 -2.06 -5.62% 34.30 36.66 101709 35681 1.91%
2024-11-07 36.37 36.65 0.28 0.77% 36.13 37.45 40205 14765 0.75%
2024-11-06 36.47 36.37 -0.28 -0.76% 35.93 36.92 37151 13506 0.70%
2024-11-05 36.39 36.65 0.36 0.99% 36.07 37.46 54881 20251 1.03%
2024-11-04 36.91 36.29 -0.22 -0.60% 36.10 37.95 56378 20668 1.06%
2024-11-01 34.84 36.51 1.57 4.49% 34.50 36.95 75708 27410 1.42%
2024-10-31 35.39 34.94 -0.29 -0.82% 34.60 35.99 40308 14181 0.76%
2024-10-30 35.61 35.23 -0.45 -1.26% 34.69 36.20 36490 12852 0.68%
2024-10-29 35.91 35.68 -0.19 -0.53% 35.23 36.28 31689 11342 0.59%
2024-10-28 35.22 35.87 0.34 0.96% 35.05 36.12 36120 12890 0.68%
2024-10-25 35.59 35.53 0.58 1.66% 34.49 35.67 47175 16604 0.88%
2024-10-24 36.24 34.95 -1.45 -3.98% 34.70 37.11 74629 26555 1.40%
2024-10-23 36.43 36.40 0.04 0.11% 36.13 36.79 33318 12140 0.62%
2024-10-22 38.07 36.36 -1.70 -4.47% 36.24 38.22 56345 20906 1.06%
2024-10-21 37.69 38.06 0.54 1.44% 36.17 38.79 42492 15968 0.80%
2024-10-18 37.16 37.52 0.36 0.97% 36.45 38.66 59544 22342 1.12%
2024-10-17 36.30 37.16 1.10 3.05% 36.02 37.90 50233 18706 0.94%
2024-10-16 35.22 36.06 0.40 1.12% 34.68 36.80 48146 17396 0.90%
2024-10-15 38.21 35.66 -2.71 -7.06% 35.50 38.21 79782 29217 1.50%
2024-10-14 36.59 38.37 2.29 6.35% 35.01 38.90 64033 23973 1.20%
2024-10-11 37.79 36.08 -1.86 -4.90% 35.49 38.24 39914 14666 0.75%
2024-10-10 38.45 37.94 -0.07 -0.18% 37.91 39.91 65588 25252 1.33%
2024-10-09 39.45 38.01 -1.63 -4.11% 37.59 40.06 69754 27150 1.41%
2024-10-08 40.66 39.64 2.68 7.25% 37.72 40.66 85732 33940 1.73%
2024-09-30 34.30 36.96 3.36 10.00% 33.70 36.96 64203 22891 1.30%
2024-09-27 32.90 33.60 0.82 2.50% 31.97 33.62 65483 21431 1.32%
2024-09-26 31.63 32.78 1.10 3.47% 31.21 32.80 37160 11895 0.75%
2024-09-25 31.71 31.68 -0.04 -0.13% 31.06 32.66 52188 16638 1.05%
2024-09-24 31.88 31.72 -0.01 -0.03% 30.93 32.28 52448 16548 1.06%
2024-09-23 32.60 31.73 -0.93 -2.85% 31.53 32.96 52891 16903 1.07%
2024-09-20 32.71 32.66 -0.31 -0.94% 32.30 32.85 25845 8420 0.52%
2024-09-19 34.20 32.97 -1.50 -4.35% 32.71 34.47 43116 14299 0.87%
2024-09-18 32.72 34.47 1.69 5.16% 32.23 34.55 31999 10791 0.65%
2024-09-13 33.28 32.92 -0.37 -1.11% 32.40 33.54 36407 11955 0.74%
2024-09-12 34.20 33.29 -0.96 -2.80% 33.01 34.39 40545 13587 0.82%
2024-09-11 32.97 34.25 1.35 4.10% 32.63 34.41 26856 9059 0.54%
2024-09-10 32.89 32.90 0.15 0.46% 31.85 33.32 31781 10321 0.64%
2024-09-09 32.00 32.75 0.62 1.93% 31.80 32.96 27121 8852 0.55%
2024-09-06 32.61 32.13 -0.47 -1.44% 32.05 32.97 19502 6334 0.39%
2024-09-05 32.14 32.60 0.46 1.43% 31.88 32.77 21387 6923 0.43%
2024-09-04 31.95 32.14 0.23 0.72% 31.78 32.80 21701 7014 0.44%
2024-09-03 31.31 31.91 0.63 2.01% 31.14 32.38 32977 10509 0.67%
2024-09-02 31.17 31.28 0.08 0.26% 30.79 31.70 27534 8612 0.56%
2024-08-30 30.52 31.20 0.40 1.30% 30.01 31.50 37619 11703 0.76%
2024-08-29 31.00 30.80 -0.29 -0.93% 30.20 31.51 41832 12880 0.85%
2024-08-28 30.39 31.09 0.58 1.90% 30.18 31.20 24968 7704 0.50%
2024-08-27 30.31 30.51 0.08 0.26% 30.24 31.13 33703 10320 0.68%
2024-08-26 30.06 30.43 0.22 0.73% 29.86 30.58 22683 6863 0.46%
2024-08-23 29.82 30.21 0.17 0.57% 29.40 30.41 28388 8509 0.57%
2024-08-22 29.52 30.04 0.52 1.76% 29.52 30.42 21505 6452 0.43%
2024-08-21 29.26 29.52 0.07 0.24% 29.25 30.10 27076 8039 0.55%
2024-08-20 30.00 29.45 -0.59 -1.96% 29.10 30.06 27496 8088 0.56%
2024-08-19 30.39 30.04 -0.20 -0.66% 29.68 30.54 32514 9758 0.66%
2024-08-16 28.84 30.24 1.30 4.49% 28.61 30.58 59046 17634 1.19%
2024-08-15 27.97 28.94 1.05 3.76% 27.72 29.31 45204 13015 0.87%
2024-08-14 28.16 27.89 -0.40 -1.41% 27.50 28.39 20355 5677 0.39%
2024-08-13 28.85 28.29 -0.56 -1.94% 27.98 28.96 37278 10537 0.72%