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
2025-04-03	40.63	42.72	2.28	5.64%	40.33	43.80	59755	25186	1.12%
2025-04-02	40.70	40.44	-0.82	-1.99%	40.01	41.12	29107	11787	0.54%
2025-04-01	38.03	41.26	3.23	8.49%	38.00	41.60	53974	21487	1.01%
2025-03-31	39.37	38.03	-1.36	-3.45%	37.65	39.37	45795	17537	0.85%
2025-03-28	38.24	39.39	0.84	2.18%	38.21	40.32	55229	21845	1.03%
2025-03-27	36.03	38.55	2.45	6.79%	35.85	38.98	50597	19159	0.94%
2025-03-26	36.23	36.10	-0.36	-0.99%	35.94	37.48	26618	9746	0.50%
2025-03-25	35.81	36.46	0.48	1.33%	35.68	37.65	41656	15397	0.78%
2025-03-24	36.43	35.98	-0.67	-1.83%	35.70	37.73	32576	11875	0.61%
2025-03-21	36.80	36.65	-0.31	-0.84%	36.02	36.98	29526	10790	0.55%
2025-03-20	35.16	36.96	1.49	4.20%	35.16	37.58	55951	20540	1.04%
2025-03-19	34.89	35.47	0.46	1.31%	34.80	36.04	32277	11463	0.60%
2025-03-18	34.87	35.01	0.24	0.69%	34.50	35.80	34097	12008	0.64%
2025-03-17	34.77	34.77	0.27	0.78%	34.20	35.10	31153	10829	0.58%
2025-03-14	34.05	34.50	0.27	0.79%	33.91	34.85	26350	9072	0.49%
2025-03-13	34.85	34.23	-0.61	-1.75%	33.50	34.94	38655	13123	0.72%
2025-03-12	36.00	34.84	-1.11	-3.09%	34.68	36.13	39327	13874	0.73%
2025-03-11	33.48	35.95	2.35	6.99%	33.30	36.06	64509	22806	1.20%
2025-03-10	33.95	33.60	-0.33	-0.97%	33.40	34.27	23296	7844	0.43%
2025-03-07	33.99	33.93	-0.30	-0.88%	33.40	34.25	28386	9614	0.53%
2025-03-06	33.01	34.23	1.27	3.85%	33.01	34.36	42333	14374	0.79%
2025-03-05	33.50	32.96	-0.43	-1.29%	32.63	33.70	32970	10879	0.62%
2025-03-04	32.93	33.39	-0.09	-0.27%	32.90	33.73	27156	9075	0.51%
2025-03-03	33.36	33.48	0.17	0.51%	32.81	34.70	56794	19232	1.06%
2025-02-28	34.00	33.31	-1.10	-3.20%	33.15	34.80	52762	17793	0.98%
2025-02-27	32.99	34.41	1.34	4.05%	32.85	34.55	93621	31688	1.75%
2025-02-26	31.67	33.07	1.20	3.77%	31.50	33.17	75697	24642	1.41%
2025-02-25	32.57	31.87	-0.68	-2.09%	31.67	32.75	70409	22643	1.31%
2025-02-24	33.78	32.55	-0.23	-0.70%	32.19	33.78	130568	43107	2.44%
2025-02-21	30.18	32.78	2.98	10.00%	29.87	32.78	83142	26254	1.55%
2025-02-20	30.02	29.80	-0.19	-0.63%	29.63	30.85	55177	16522	1.03%
2025-02-19	30.51	29.99	-0.46	-1.51%	29.81	30.61	42143	12674	0.79%
2025-02-18	29.48	30.45	0.91	3.08%	29.28	31.20	76269	23267	1.42%
2025-02-17	30.29	29.54	-0.62	-2.06%	29.13	30.38	73611	21701	1.37%
2025-02-14	30.86	30.16	-0.69	-2.24%	29.68	31.64	64571	19655	1.21%
2025-02-13	30.89	30.85	-0.05	-0.16%	30.70	31.53	37466	11650	0.70%
2025-02-12	30.62	30.90	0.10	0.32%	30.50	31.01	39081	12017	0.73%
2025-02-11	31.98	30.80	-1.24	-3.87%	30.40	32.15	59093	18221	1.10%
2025-02-10	30.70	32.04	1.34	4.36%	30.66	32.09	63430	19953	1.18%
2025-02-07	31.68	30.70	-1.00	-3.15%	30.38	32.17	45678	14240	0.85%
2025-02-06	31.13	31.70	0.54	1.73%	30.60	31.79	30133	9436	0.56%
2025-02-05	32.16	31.16	-0.73	-2.29%	30.55	32.21	31094	9659	0.58%
2025-01-27	31.60	31.89	0.36	1.14%	31.41	32.36	27878	8912	0.52%
2025-01-24	31.59	31.53	0.05	0.16%	31.02	31.83	24769	7796	0.46%
2025-01-23	32.65	31.61	-0.79	-2.44%	31.55	32.90	31009	9969	0.58%
2025-01-22	31.99	32.40	0.17	0.53%	31.90	32.60	31228	10093	0.58%
2025-01-21	32.25	32.23	0.24	0.75%	31.56	32.30	30127	9611	0.56%
2025-01-20	31.51	31.99	0.77	2.47%	31.51	33.12	48266	15665	0.90%
2025-01-17	30.85	31.22	0.25	0.81%	30.58	31.57	24873	7736	0.46%
2025-01-16	31.80	30.97	-0.83	-2.61%	30.76	32.00	29655	9267	0.55%
2025-01-15	32.28	31.80	-0.45	-1.40%	31.65	32.38	20904	6657	0.39%
2025-01-14	31.63	32.25	0.65	2.06%	31.30	32.70	34205	10999	0.64%
2025-01-13	31.10	31.60	0.21	0.67%	31.00	31.84	35225	11098	0.66%
2025-01-10	30.56	31.39	0.75	2.45%	30.56	31.70	41845	13128	0.78%
2025-01-09	30.94	30.64	-0.37	-1.19%	30.64	31.47	40193	12468	0.75%
2025-01-08	31.62	31.01	-0.51	-1.62%	29.97	31.93	43635	13432	0.82%
2025-01-07	30.48	31.52	0.87	2.84%	30.22	31.63	43691	13644	0.82%
2025-01-06	31.84	30.65	-1.16	-3.65%	30.48	32.12	54644	17020	1.02%
2025-01-03	32.49	31.81	-0.69	-2.12%	31.67	32.75	34980	11275	0.66%
2025-01-02	33.26	32.50	-0.75	-2.26%	32.21	33.56	29423	9642	0.55%
2024-12-31	34.22	33.25	-0.95	-2.78%	32.87	34.23	40126	13367	0.75%
2024-12-30	33.91	34.20	0.38	1.12%	33.66	34.50	38829	13234	0.73%
2024-12-27	33.29	33.82	0.60	1.81%	33.25	34.19	38150	12921	0.72%
2024-12-26	33.60	33.22	-0.07	-0.21%	33.07	33.77	29273	9771	0.55%
2024-12-25	34.00	33.29	-0.52	-1.54%	33.01	34.00	27007	8986	0.51%