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
2025-12-16	13.04	12.80	-0.30	-2.29%	12.74	13.15	51659	6663	2.95%
2025-12-15	13.25	13.10	-0.09	-0.68%	13.01	13.25	38065	4998	2.18%
2025-12-12	13.32	13.19	-0.20	-1.49%	13.14	13.46	53028	7009	3.03%
2025-12-11	13.65	13.39	-0.25	-1.83%	13.25	13.74	58373	7830	3.34%
2025-12-10	14.06	13.64	-0.51	-3.60%	13.58	14.06	110524	15196	6.32%
2025-12-09	14.38	14.15	-0.39	-2.68%	14.14	14.59	114475	16381	6.54%
2025-12-08	13.95	14.54	0.59	4.23%	13.95	15.30	182239	26548	10.42%
2025-12-05	14.38	13.95	-0.55	-3.79%	13.81	14.38	131414	18392	7.51%
2025-12-04	14.40	14.50	-0.04	-0.28%	14.27	14.75	160280	23246	9.16%
2025-12-03	14.14	14.54	0.32	2.25%	13.91	14.99	150869	21675	8.62%
2025-12-02	14.47	14.22	-0.15	-1.04%	13.90	14.47	79901	11298	4.57%
2025-12-01	14.17	14.37	0.17	1.20%	14.14	14.48	78910	11314	4.51%
2025-11-28	14.37	14.20	-0.15	-1.05%	14.10	14.54	94344	13413	5.39%
2025-11-27	14.64	14.35	-0.47	-3.17%	14.24	14.67	158064	22749	9.03%
2025-11-26	14.35	14.82	0.28	1.93%	14.26	14.82	261852	38329	14.97%
2025-11-25	14.16	14.54	0.24	1.68%	13.80	14.79	285677	40748	16.33%
2025-11-24	13.10	14.30	1.30	10.00%	13.10	14.30	81274	11407	4.65%
2025-11-21	13.67	13.00	-0.74	-5.39%	12.90	13.95	110412	14657	6.31%
2025-11-20	14.29	13.74	-0.59	-4.12%	13.69	14.44	129486	18047	7.40%
2025-11-19	14.63	14.33	-0.46	-3.11%	14.27	14.97	163588	23723	9.35%
2025-11-18	14.48	14.79	0.24	1.65%	14.44	15.61	206828	31002	11.82%
2025-11-17	14.84	14.55	-0.37	-2.48%	14.43	14.91	149670	21797	8.55%
2025-11-14	14.85	14.92	-0.07	-0.47%	14.76	15.39	200396	30221	11.45%
2025-11-13	14.53	14.99	0.29	1.97%	14.26	15.05	213937	31597	12.23%
2025-11-12	14.45	14.70	0.20	1.38%	14.45	15.15	198967	29449	11.37%
2025-11-11	14.30	14.50	0.12	0.83%	14.12	14.55	117684	16951	6.73%
2025-11-10	13.90	14.38	0.48	3.45%	13.85	14.40	134483	19228	7.69%
2025-11-07	13.90	13.90	-0.05	-0.36%	13.86	14.08	48957	6832	2.80%
2025-11-06	14.10	13.95	-0.20	-1.41%	13.86	14.21	63173	8809	3.61%
2025-11-05	13.85	14.15	0.10	0.71%	13.82	14.27	81831	11558	4.68%
2025-11-04	14.20	14.05	-0.19	-1.33%	13.91	14.27	70879	9932	4.05%
2025-11-03	14.08	14.24	0.12	0.85%	13.80	14.39	125323	17689	7.16%
2025-10-31	13.51	14.12	0.52	3.82%	13.51	14.34	149476	20952	8.54%
2025-10-30	13.75	13.60	-0.15	-1.09%	13.50	13.84	60127	8207	3.44%
2025-10-29	13.91	13.75	-0.17	-1.22%	13.46	13.91	74068	10115	4.23%
2025-10-28	13.92	13.92	-0.02	-0.14%	13.72	13.94	70361	9735	4.02%
2025-10-27	13.71	13.94	-0.23	-1.62%	13.56	14.11	118124	16385	6.75%
2025-10-24	14.00	14.17	0.04	0.28%	13.91	14.23	129461	18215	7.40%
2025-10-23	14.68	14.13	-0.48	-3.29%	13.96	14.68	231650	32911	13.24%
2025-10-22	13.25	14.61	1.33	10.02%	13.19	14.61	150292	21633	8.59%
2025-10-21	13.14	13.28	0.14	1.07%	13.02	13.29	44734	5889	2.56%
2025-10-20	13.19	13.14	0.03	0.23%	12.99	13.22	37847	4946	2.16%
2025-10-17	13.46	13.11	-0.34	-2.53%	13.05	13.54	54110	7165	3.09%
2025-10-16	13.74	13.45	-0.34	-2.47%	13.36	13.84	85703	11615	4.90%
2025-10-15	13.43	13.79	0.52	3.92%	13.13	13.89	118735	16189	6.79%
2025-10-14	13.24	13.27	0.13	0.99%	13.15	13.44	66902	8912	3.82%
2025-10-13	12.84	13.14	0.06	0.46%	12.45	13.25	62259	8098	3.56%
2025-10-10	12.88	13.08	0.20	1.55%	12.75	13.19	58610	7639	3.35%
2025-10-09	12.74	12.88	0.10	0.78%	12.60	12.95	36923	4721	2.11%
2025-09-30	12.75	12.78	0.08	0.63%	12.68	12.83	27201	3470	1.57%
2025-09-29	12.75	12.70	-0.05	-0.39%	12.43	12.80	46207	5848	2.67%
2025-09-26	12.89	12.75	-0.19	-1.47%	12.70	12.96	39791	5096	2.30%
2025-09-25	13.09	12.94	-0.14	-1.07%	12.93	13.25	41320	5394	2.39%
2025-09-24	12.85	13.08	0.19	1.47%	12.78	13.10	37518	4883	2.17%
2025-09-23	13.34	12.89	-0.51	-3.81%	12.70	13.37	65587	8476	3.79%
2025-09-22	13.23	13.40	0.15	1.13%	13.23	13.45	36348	4850	2.10%
2025-09-19	13.54	13.25	-0.30	-2.21%	13.21	13.54	51408	6835	2.97%
2025-09-18	13.76	13.55	-0.17	-1.24%	13.53	13.77	55621	7586	3.21%
2025-09-17	13.90	13.72	-0.18	-1.29%	13.71	13.90	43325	5965	2.50%
2025-09-16	13.97	13.90	-0.05	-0.36%	13.74	14.01	42930	5944	2.48%
2025-09-15	14.13	13.95	-0.25	-1.76%	13.92	14.15	43994	6163	2.54%
2025-09-12	14.03	14.20	0.21	1.50%	13.92	14.26	56835	8018	3.28%
2025-09-11	13.85	13.99	-0.01	-0.07%	13.66	14.00	46352	6421	2.68%
2025-09-10	14.30	14.00	-0.17	-1.20%	13.94	14.30	43397	6101	2.51%
2025-09-09	14.30	14.17	-0.16	-1.12%	14.16	14.42	43392	6195	2.51%
2025-09-08	14.30	14.33	0.00	0.00%	14.23	14.43	41234	5912	2.38%