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
2026-06-05	49.34	47.58	-1.12	-2.30%	47.50	49.92	51125	24774	0.95%
2026-06-04	48.49	48.70	0.00	0.00%	48.00	49.22	33940	16456	0.63%
2026-06-03	50.00	48.70	-1.59	-3.16%	48.41	50.26	53306	26007	0.99%
2026-06-02	51.14	50.29	0.16	0.32%	48.80	51.45	66550	33353	1.24%
2026-06-01	52.00	50.13	-1.44	-2.79%	49.71	54.00	67412	34510	1.26%
2026-05-29	50.57	51.57	1.10	2.18%	49.66	52.00	54745	28017	1.02%
2026-05-28	50.95	50.47	-0.36	-0.71%	50.10	52.55	48135	24548	0.90%
2026-05-27	49.81	50.83	0.82	1.64%	49.59	51.47	35245	17865	0.66%
2026-05-26	50.20	50.01	-0.39	-0.77%	49.53	50.60	29506	14758	0.55%
2026-05-25	51.00	50.40	-0.72	-1.41%	49.79	51.86	37485	18944	0.70%
2026-05-22	52.60	51.12	-1.03	-1.98%	50.15	52.60	33835	17217	0.63%
2026-05-21	52.68	52.15	-0.05	-0.10%	52.02	54.00	37691	19987	0.70%
2026-05-20	51.50	52.20	0.47	0.91%	51.10	53.10	33973	17708	0.63%
2026-05-19	50.80	51.73	0.81	1.59%	50.66	51.87	29954	15395	0.56%
2026-05-18	52.66	50.92	-1.76	-3.34%	50.53	52.69	49491	25274	0.92%
2026-05-15	52.06	52.68	0.60	1.15%	51.71	53.65	39214	20654	0.73%
2026-05-14	55.22	52.35	-3.22	-5.79%	52.03	55.84	73980	39167	1.38%
2026-05-13	55.08	55.57	0.36	0.65%	54.00	55.80	35909	19736	0.67%
2026-05-12	55.70	55.21	-0.48	-0.86%	54.48	56.65	62130	34416	1.16%
2026-05-11	54.51	55.69	0.93	1.70%	53.35	55.97	55943	30611	1.04%
2026-05-08	57.62	54.76	-2.90	-5.03%	54.33	57.66	78271	43181	1.46%
2026-05-07	59.00	57.66	-1.73	-2.91%	56.57	59.32	59888	34539	1.12%
2026-05-06	58.53	59.39	0.86	1.47%	57.41	60.72	80798	47907	1.51%
2026-04-30	55.58	58.53	3.00	5.40%	55.30	58.75	72953	41849	1.36%
2026-04-29	56.32	55.53	-1.55	-2.72%	55.43	57.49	49132	27492	0.92%
2026-04-28	58.36	57.08	-1.92	-3.25%	56.84	59.68	50295	29173	0.94%
2026-04-27	58.00	59.00	1.28	2.22%	56.77	61.00	84868	50009	1.58%
2026-04-24	56.26	57.72	1.38	2.45%	55.29	58.00	47633	27125	0.89%
2026-04-23	58.38	56.34	-2.05	-3.51%	55.70	59.12	49158	27994	0.92%
2026-04-22	57.85	58.39	0.51	0.88%	56.67	58.80	53155	30640	0.99%
2026-04-21	57.36	57.88	0.25	0.43%	56.87	58.63	49970	28796	0.93%
2026-04-20	55.49	57.63	1.61	2.87%	54.78	57.63	63329	35947	1.18%
2026-04-17	56.31	56.02	-0.83	-1.46%	55.86	57.69	64668	36612	1.20%
2026-04-16	58.20	56.85	-1.70	-2.90%	56.06	58.48	79465	45091	1.48%
2026-04-15	59.37	58.55	0.07	0.12%	56.86	61.27	105924	62352	1.97%
2026-04-14	58.02	58.48	-2.15	-3.55%	57.03	58.88	99966	57908	1.86%
2026-04-13	61.70	60.63	4.51	8.04%	56.56	61.70	125213	73318	2.33%
2026-04-10	53.22	56.12	2.71	5.07%	53.00	56.33	66674	36915	1.38%
2026-04-09	56.63	53.41	-3.87	-6.76%	52.33	56.88	70446	37781	1.46%
2026-04-08	56.29	57.28	1.46	2.62%	53.52	58.28	69083	38166	1.43%
2026-04-07	54.86	55.82	0.48	0.87%	54.10	55.97	25591	14163	0.53%
2026-04-03	57.48	55.34	-2.51	-4.34%	54.33	57.53	47339	26135	0.98%
2026-04-02	57.00	57.85	0.01	0.02%	56.27	59.32	47479	27402	0.98%
2026-04-01	54.98	57.84	3.56	6.56%	54.51	57.87	56041	31697	1.16%
2026-03-31	55.61	54.28	-1.65	-2.95%	54.20	55.85	33807	18509	0.70%
2026-03-30	54.59	55.93	0.79	1.43%	53.50	57.47	51559	28617	1.07%
2026-03-27	51.03	55.14	3.83	7.46%	50.80	55.70	68314	36964	1.41%
2026-03-26	50.88	51.31	0.53	1.04%	50.60	52.86	54384	28269	1.13%
2026-03-25	50.54	50.78	0.39	0.77%	50.06	51.63	28183	14368	0.58%
2026-03-24	49.62	50.39	1.18	2.40%	49.54	51.19	25605	12905	0.53%
2026-03-23	50.48	49.21	-1.82	-3.57%	48.65	50.50	37376	18522	0.77%
2026-03-20	51.52	51.03	-0.60	-1.16%	50.70	52.40	34735	17936	0.72%
2026-03-19	50.99	51.63	0.26	0.51%	50.50	52.04	37713	19431	0.78%
2026-03-18	50.74	51.37	0.65	1.28%	50.00	52.49	66814	34287	1.38%
2026-03-17	48.72	50.72	1.85	3.79%	48.60	51.70	77150	39181	1.60%
2026-03-16	46.51	48.87	2.53	5.46%	46.33	49.18	38801	18768	0.80%
2026-03-13	46.65	46.34	-0.78	-1.66%	46.20	47.42	19430	9065	0.40%
2026-03-12	47.69	47.12	-0.91	-1.89%	46.75	47.70	20739	9769	0.43%
2026-03-11	49.30	48.03	-1.47	-2.97%	47.68	49.45	36752	17686	0.76%
2026-03-10	46.90	49.50	3.75	8.20%	46.02	49.89	62788	30529	1.30%
2026-03-09	47.16	45.75	-1.32	-2.80%	45.56	48.47	30670	14266	0.63%
2026-03-06	43.91	47.07	2.92	6.61%	43.47	47.84	82643	38484	1.71%
2026-03-05	43.42	44.15	1.22	2.84%	42.97	45.13	45769	20143	0.95%
2026-03-04	44.06	42.93	-2.05	-4.56%	42.38	44.94	74069	32047	1.53%
2026-03-03	46.02	44.98	-1.42	-3.06%	44.39	46.65	50735	22860	1.05%
2026-03-02	46.50	46.40	-0.25	-0.54%	46.20	47.47	22039	10307	0.46%
2026-02-27	47.14	46.65	-0.36	-0.77%	46.55	47.19	19513	9142	0.40%
2026-02-26	47.61	47.01	-0.38	-0.80%	46.90	47.70	15324	7223	0.32%