哈三联 (002900) - 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
2026-05-08	11.41	11.59	0.19	1.67%	11.38	11.61	38835	4467	2.41%
2026-05-07	11.45	11.40	-0.05	-0.44%	11.35	11.60	42919	4921	2.66%
2026-05-06	11.55	11.45	-0.11	-0.95%	11.40	11.56	47272	5419	2.93%
2026-04-30	11.49	11.56	0.01	0.09%	11.47	11.76	48783	5668	3.03%
2026-04-29	11.35	11.55	0.06	0.52%	11.25	11.66	96194	11069	5.97%
2026-04-28	10.95	11.49	0.59	5.41%	10.91	11.73	147846	17031	9.18%
2026-04-27	10.68	10.90	0.22	2.06%	10.48	10.94	51834	5552	3.22%
2026-04-24	10.68	10.68	0.02	0.19%	10.49	10.69	35830	3800	2.22%
2026-04-23	10.88	10.66	-0.26	-2.38%	10.61	10.88	47511	5080	2.95%
2026-04-22	11.02	10.92	-0.11	-1.00%	10.87	11.10	36231	3954	2.25%
2026-04-21	11.21	11.03	-0.10	-0.90%	10.92	11.21	48833	5382	3.03%
2026-04-20	11.16	11.13	-0.06	-0.54%	10.97	11.16	40390	4474	2.51%
2026-04-17	11.50	11.19	-0.37	-3.20%	11.08	11.55	77452	8693	4.81%
2026-04-16	11.64	11.56	-0.14	-1.20%	11.48	11.73	60743	7022	3.77%
2026-04-15	11.70	11.70	0.16	1.39%	11.35	11.82	91012	10561	5.65%
2026-04-14	11.71	11.54	-0.13	-1.11%	11.28	11.75	92314	10571	5.73%
2026-04-13	11.93	11.67	-0.49	-4.03%	11.58	12.09	139298	16310	8.65%
2026-04-10	11.83	12.16	0.41	3.49%	11.73	12.93	205921	25556	12.78%
2026-04-09	11.95	11.75	-0.32	-2.65%	11.70	12.40	86350	10332	5.36%
2026-04-08	12.59	12.07	-0.27	-2.19%	11.96	12.59	87234	10547	5.41%
2026-04-07	11.89	12.34	0.42	3.52%	11.69	12.58	105396	12871	6.54%
2026-04-03	12.25	11.92	-0.39	-3.17%	11.91	12.38	68368	8264	4.24%
2026-04-02	12.33	12.31	-0.06	-0.49%	12.25	12.62	117826	14581	7.31%
2026-04-01	12.00	12.37	0.58	4.92%	11.72	12.68	157910	19484	9.80%
2026-03-31	11.94	11.79	-0.08	-0.67%	11.78	12.04	38233	4548	2.37%
2026-03-30	11.62	11.87	0.20	1.71%	11.51	12.07	57502	6808	3.57%
2026-03-27	11.10	11.67	0.46	4.10%	10.98	11.68	48546	5596	3.01%
2026-03-26	11.38	11.21	-0.15	-1.32%	11.15	11.55	28865	3260	1.79%
2026-03-25	11.41	11.36	0.00	0.00%	11.30	11.49	27897	3179	1.73%
2026-03-24	10.99	11.36	0.65	6.07%	10.89	11.36	48773	5420	3.03%
2026-03-23	11.30	10.71	-0.71	-6.22%	10.60	11.30	54902	5988	3.41%
2026-03-20	11.70	11.42	-0.30	-2.56%	11.40	11.84	32058	3703	1.99%
2026-03-19	12.00	11.72	-0.35	-2.90%	11.69	12.04	26367	3115	1.64%
2026-03-18	11.88	12.07	0.17	1.43%	11.79	12.08	28647	3414	1.78%
2026-03-17	12.07	11.90	-0.10	-0.83%	11.84	12.12	33273	3989	2.07%
2026-03-16	11.90	12.00	0.10	0.84%	11.89	12.07	24597	2951	1.53%
2026-03-13	11.86	11.90	0.03	0.25%	11.82	12.07	25377	3034	1.58%
2026-03-12	12.04	11.87	-0.15	-1.25%	11.83	12.06	26690	3176	1.66%
2026-03-11	12.18	12.02	-0.16	-1.31%	11.90	12.20	32400	3892	2.01%
2026-03-10	12.13	12.18	0.21	1.75%	11.91	12.20	31736	3851	1.97%
2026-03-09	11.76	11.97	0.06	0.50%	11.75	12.17	34496	4134	2.14%
2026-03-06	11.61	11.91	0.32	2.76%	11.53	11.93	31951	3775	1.98%
2026-03-05	11.61	11.59	0.11	0.96%	11.51	11.73	27132	3149	1.68%
2026-03-04	11.45	11.48	-0.09	-0.78%	11.35	11.61	30726	3526	1.91%
2026-03-03	11.79	11.57	-0.22	-1.87%	11.56	11.94	37789	4428	2.35%
2026-03-02	12.00	11.79	-0.43	-3.52%	11.75	12.14	41072	4875	2.55%
2026-02-27	12.31	12.22	-0.04	-0.33%	12.18	12.35	21758	2660	1.35%
2026-02-26	12.33	12.26	-0.07	-0.57%	12.20	12.37	18580	2280	1.15%
2026-02-25	12.30	12.33	0.09	0.74%	12.25	12.40	20664	2548	1.28%
2026-02-24	12.11	12.24	0.20	1.66%	12.07	12.27	32597	3976	2.02%
2026-02-13	12.09	12.04	-0.05	-0.41%	12.04	12.20	22074	2675	1.37%
2026-02-12	12.30	12.09	-0.21	-1.71%	12.07	12.34	25458	3092	1.58%
2026-02-11	12.45	12.30	-0.13	-1.05%	12.30	12.50	21334	2633	1.32%
2026-02-10	12.30	12.43	0.13	1.06%	12.22	12.46	29377	3640	1.82%
2026-02-09	12.21	12.30	0.12	0.99%	12.15	12.32	34290	4199	2.13%
2026-02-06	12.16	12.18	0.02	0.16%	12.14	12.75	50282	6212	2.87%
2026-02-05	12.06	12.16	0.03	0.25%	12.06	12.28	26208	3195	1.50%
2026-02-04	11.99	12.13	0.18	1.51%	11.93	12.13	29581	3571	1.69%
2026-02-03	11.89	11.95	0.12	1.01%	11.81	12.02	27482	3272	1.57%
2026-02-02	11.81	11.83	-0.02	-0.17%	11.71	11.99	29408	3496	1.68%
2026-01-30	11.75	11.85	-0.02	-0.17%	11.66	12.06	47034	5588	2.69%
2026-01-29	12.18	11.87	-1.01	-7.84%	11.61	12.49	107403	12805	6.14%
2026-01-28	13.02	12.88	-0.23	-1.75%	12.85	13.14	38112	4924	2.18%