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
2026-06-24	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%
2026-05-11	11.52	11.76	0.17	1.47%	11.48	11.80	58802	6859	3.65%
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%