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
2026-08-20	17.19	15.30	-0.33	-2.11%	15.28	17.19	646077	106216	40.10%
2026-08-19	14.30	15.63	1.42	9.99%	14.21	15.63	207520	32135	12.88%
2026-08-18	14.71	14.21	-0.71	-4.76%	14.10	14.96	237584	34171	14.75%
2026-08-17	13.83	14.92	1.00	7.18%	13.39	15.31	379401	54904	23.55%
2026-08-14	14.22	13.92	-0.30	-2.11%	13.58	14.30	258493	35729	16.04%
2026-08-13	14.47	14.22	-0.39	-2.67%	13.92	14.98	402439	58042	24.98%
2026-08-12	14.29	14.61	0.03	0.21%	14.29	15.28	445250	65410	27.63%
2026-08-11	14.30	14.58	-0.25	-1.69%	14.30	15.80	625698	93571	38.83%
2026-08-10	14.30	14.83	1.35	10.01%	14.27	14.83	598714	88289	37.16%
2026-08-07	12.26	13.48	1.23	10.04%	12.26	13.48	316627	41489	19.65%
2026-08-06	12.41	12.25	-0.46	-3.62%	12.06	12.64	293590	36044	18.22%
2026-08-05	12.40	12.71	0.31	2.50%	12.18	13.50	413848	52078	25.69%
2026-08-04	11.41	12.40	1.13	10.03%	11.41	12.40	123313	15124	7.65%
2026-08-03	11.46	11.27	-0.19	-1.66%	11.14	11.57	148591	16709	9.22%
2026-07-31	10.62	11.46	-0.10	-0.87%	10.62	11.57	243240	27508	15.10%
2026-07-30	11.99	11.56	-0.24	-2.03%	11.35	12.70	310429	37244	19.27%
2026-07-29	12.14	11.80	-1.18	-9.09%	11.68	12.60	344278	41396	21.37%
2026-07-28	12.80	12.98	0.44	3.51%	12.62	13.61	449338	58777	27.89%
2026-07-27	10.88	12.54	1.14	10.00%	10.88	12.54	248859	30284	15.45%
2026-07-24	12.10	11.40	-0.70	-5.79%	11.19	12.30	298270	34590	18.51%
2026-07-23	11.93	12.10	1.10	10.00%	10.70	12.10	251736	28854	15.62%
2026-07-22	9.88	11.00	1.00	10.00%	9.65	11.00	91632	9823	5.69%
2026-07-21	10.42	10.00	-0.04	-0.40%	9.35	10.44	169162	16621	10.50%
2026-07-20	9.88	10.04	-0.86	-7.89%	9.82	10.59	217151	22159	13.48%
2026-07-17	11.31	10.90	-1.21	-9.99%	10.90	11.60	130986	14549	8.13%
2026-07-16	11.16	12.11	0.92	8.22%	10.96	12.30	337052	39280	20.92%
2026-07-15	10.06	11.19	1.02	10.03%	10.00	11.19	119784	13073	7.43%
2026-07-14	9.70	10.17	0.44	4.52%	9.57	10.38	73835	7394	4.58%
2026-07-13	9.78	9.73	-0.07	-0.71%	9.65	9.92	41870	4078	2.60%
2026-07-10	9.61	9.80	0.29	3.05%	9.32	9.93	52936	5165	3.29%
2026-07-09	9.52	9.51	-0.06	-0.63%	9.33	9.80	33435	3179	2.08%
2026-07-08	9.58	9.57	-0.05	-0.52%	9.46	9.80	31466	3020	1.95%
2026-07-07	10.02	9.62	-0.40	-3.99%	9.61	10.02	33169	3232	2.06%
2026-07-06	9.96	10.02	0.07	0.70%	9.86	10.17	43858	4407	2.72%
2026-07-03	9.85	9.95	0.24	2.47%	9.60	10.00	40982	4036	2.54%
2026-07-02	9.69	9.71	0.03	0.31%	9.60	9.97	47434	4644	2.94%
2026-07-01	9.09	9.68	0.50	5.45%	9.08	9.73	61947	5897	3.84%
2026-06-30	9.48	9.18	-0.39	-4.08%	9.11	9.64	41466	3836	2.57%
2026-06-29	9.12	9.57	0.33	3.57%	8.93	9.63	54854	5153	3.40%
2026-06-26	9.52	9.24	-0.37	-3.85%	9.23	9.62	35042	3281	2.17%
2026-06-25	9.82	9.61	-0.25	-2.54%	9.42	9.86	38049	3648	2.36%
2026-06-24	10.26	9.86	-0.38	-3.71%	9.82	10.35	49704	4972	3.08%
2026-06-23	9.83	10.24	0.39	3.96%	9.73	10.59	60308	6230	3.74%
2026-06-22	9.80	9.85	-0.02	-0.20%	9.45	9.89	34418	3314	2.14%
2026-06-18	10.04	9.87	-0.18	-1.79%	9.83	10.15	23930	2378	1.49%
2026-06-17	10.26	10.05	-0.22	-2.14%	10.03	10.59	37800	3850	2.35%
2026-06-16	9.94	10.27	0.25	2.50%	9.86	10.40	55248	5610	3.43%
2026-06-15	9.91	10.02	0.11	1.11%	9.81	10.20	36146	3625	2.24%
2026-06-12	9.88	9.91	0.13	1.33%	9.66	9.97	28513	2813	1.77%
2026-06-11	9.85	9.78	-0.10	-1.01%	9.64	9.90	26881	2621	1.67%
2026-06-10	10.04	9.88	-0.07	-0.70%	9.63	10.08	32974	3224	2.05%
2026-06-09	9.82	9.95	0.11	1.12%	9.67	10.08	32344	3202	2.01%
2026-06-08	9.82	9.84	-0.17	-1.70%	9.63	10.08	33968	3347	2.11%
2026-06-05	10.02	10.01	0.00	0.00%	9.89	10.20	35162	3528	2.18%
2026-06-04	10.26	10.01	-0.26	-2.53%	9.91	10.30	36085	3613	2.24%
2026-06-03	10.46	10.27	-0.21	-2.00%	10.15	10.60	36673	3781	2.28%
2026-06-02	10.60	10.48	-0.09	-0.85%	10.25	10.66	38837	4045	2.41%
2026-06-01	10.25	10.57	0.32	3.12%	10.17	10.65	37642	3942	2.34%
2026-05-29	10.28	10.25	-0.05	-0.49%	10.14	10.41	38403	3941	2.38%
2026-05-28	10.14	10.30	0.16	1.58%	10.05	10.35	30888	3157	1.92%
2026-05-27	10.38	10.14	-0.21	-2.03%	10.00	10.38	42724	4330	2.65%
2026-05-26	10.80	10.35	-0.40	-3.72%	10.26	10.81	46070	4810	2.86%
2026-05-25	10.90	10.75	-0.15	-1.38%	10.62	11.05	24086	2600	1.49%
2026-05-22	10.74	10.90	0.16	1.49%	10.60	11.06	32426	3508	2.01%
2026-05-21	11.27	10.74	-0.46	-4.11%	10.70	11.29	34541	3798	2.14%
2026-05-20	11.32	11.20	-0.09	-0.80%	11.11	11.32	23374	2612	1.45%
2026-05-19	11.23	11.29	0.09	0.80%	11.17	11.38	25194	2839	1.56%
2026-05-18	11.38	11.20	-0.18	-1.58%	11.06	11.38	31532	3516	1.96%
2026-05-15	11.38	11.38	0.01	0.09%	11.25	11.45	33169	3765	2.06%
2026-05-14	11.50	11.37	-0.14	-1.22%	11.36	11.53	28239	3222	1.75%
2026-05-13	11.59	11.51	-0.06	-0.52%	11.47	11.65	32070	3704	1.99%
2026-05-12	11.76	11.57	-0.19	-1.62%	11.45	11.80	37802	4381	2.35%