海兰信 (300065) - 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
2026-08-21	15.01	15.12	0.01	0.07%	14.88	15.35	258374	39051	3.93%
2026-08-20	16.18	15.11	-0.50	-3.20%	15.01	16.20	442858	68081	6.74%
2026-08-19	17.48	15.61	-2.04	-11.56%	15.60	17.48	743733	120974	11.33%
2026-08-18	17.10	17.65	0.49	2.86%	17.00	17.88	676191	118724	10.30%
2026-08-17	16.97	17.16	0.40	2.39%	16.60	17.16	308351	52182	4.70%
2026-08-14	16.58	16.76	0.18	1.09%	16.37	16.78	274616	45653	4.18%
2026-08-13	17.05	16.58	-0.34	-2.01%	16.56	17.20	312610	52742	4.76%
2026-08-12	16.72	16.92	0.16	0.95%	16.63	17.01	293864	49552	4.48%
2026-08-11	16.75	16.76	-0.74	-4.23%	16.38	17.07	487846	81792	7.43%
2026-08-10	17.38	17.50	0.34	1.98%	16.77	17.54	481209	82588	7.33%
2026-08-07	16.78	17.16	0.31	1.84%	16.45	17.23	472309	79909	7.19%
2026-08-06	16.55	16.85	0.14	0.84%	16.50	17.10	456289	76612	6.95%
2026-08-05	16.20	16.71	0.38	2.33%	16.18	16.87	392346	65291	5.97%
2026-08-04	16.13	16.33	0.48	3.03%	15.90	16.41	393363	63886	5.99%
2026-08-03	15.30	15.85	0.49	3.19%	15.22	16.04	383357	60298	5.84%
2026-07-31	15.00	15.36	0.95	6.59%	14.91	15.77	580926	89656	8.85%
2026-07-30	15.25	14.41	-0.93	-6.06%	14.41	15.39	405164	60123	6.17%
2026-07-29	15.51	15.34	-0.14	-0.90%	14.81	15.55	369157	56103	5.62%
2026-07-28	16.11	15.48	-0.71	-4.39%	15.37	16.17	365575	57583	5.57%
2026-07-27	15.54	16.19	0.57	3.65%	15.43	16.29	399991	63916	6.09%
2026-07-24	15.95	15.62	-0.70	-4.29%	15.60	16.50	442368	70871	6.74%
2026-07-23	15.82	16.32	0.31	1.94%	15.82	16.60	448318	72726	6.83%
2026-07-22	16.39	16.01	-0.71	-4.25%	15.88	16.93	546741	89623	8.33%
2026-07-21	16.35	16.72	0.57	3.53%	15.12	16.90	635267	102896	9.67%
2026-07-20	17.48	16.15	-0.84	-4.94%	15.51	17.76	646900	106899	9.85%
2026-07-17	18.37	16.99	-1.53	-8.26%	16.89	18.60	663997	116938	10.11%
2026-07-16	18.99	18.52	-1.04	-5.32%	18.39	19.83	771715	146414	11.75%
2026-07-15	21.22	19.56	-1.52	-7.21%	19.40	21.88	1056544	216169	16.09%
2026-07-14	24.62	21.08	-4.56	-17.78%	20.58	24.86	1313199	289829	20.00%
2026-07-13	28.00	25.64	-3.15	-10.94%	24.80	29.29	1773296	470179	27.00%
2026-07-10	23.57	28.79	4.80	20.01%	23.32	28.79	1235071	327932	18.81%
2026-07-09	24.48	23.99	-0.16	-0.66%	23.10	24.50	771918	183854	11.76%
2026-07-08	22.91	24.15	1.01	4.36%	22.61	24.50	721838	172226	10.99%
2026-07-07	22.38	23.14	0.52	2.30%	22.21	23.50	521790	120112	7.95%
2026-07-06	22.85	22.62	0.27	1.21%	22.36	23.50	599333	137410	9.13%
2026-07-03	21.52	22.35	0.85	3.95%	21.52	22.62	514208	114269	7.83%
2026-07-02	22.11	21.50	-1.04	-4.61%	21.46	22.75	531717	117044	8.10%
2026-07-01	21.99	22.54	0.23	1.03%	21.91	22.90	603301	135061	9.19%
2026-06-30	21.68	22.31	0.63	2.91%	21.40	22.60	615478	136462	9.37%
2026-06-29	21.00	21.68	0.20	0.93%	20.59	21.88	568649	121056	8.66%
2026-06-26	21.15	21.48	0.24	1.13%	20.85	21.97	737867	158999	11.24%
2026-06-25	20.99	21.24	0.53	2.56%	20.46	21.58	807102	170716	12.29%
2026-06-24	18.41	20.71	2.22	12.01%	18.03	21.41	871779	174879	13.28%
2026-06-23	18.99	18.49	-0.81	-4.20%	18.38	19.20	300770	56433	4.58%
2026-06-22	18.85	19.30	0.50	2.66%	17.85	19.30	453855	83899	6.91%
2026-06-18	18.81	18.80	-0.26	-1.36%	18.53	19.15	325612	61439	4.96%
2026-06-17	19.25	19.06	0.14	0.74%	18.85	19.75	417926	80430	6.36%
2026-06-16	19.31	18.92	-0.23	-1.20%	18.85	19.50	262058	49882	3.99%
2026-06-15	18.91	19.15	0.60	3.23%	18.71	19.16	264395	50081	4.03%
2026-06-12	18.49	18.55	0.43	2.37%	18.38	19.20	322827	60578	4.92%
2026-06-11	18.25	18.12	-0.29	-1.58%	17.77	18.39	253820	45782	3.87%
2026-06-10	18.93	18.41	-0.68	-3.56%	18.23	19.16	282150	52302	4.30%
2026-06-09	19.18	19.09	0.12	0.63%	18.66	19.28	269012	50912	4.10%
2026-06-08	19.45	18.97	-0.93	-4.67%	18.80	20.36	368626	71973	5.61%
2026-06-05	19.91	19.90	0.23	1.17%	19.41	20.35	345732	69014	5.27%
2026-06-04	19.88	19.67	-0.52	-2.58%	19.53	20.03	265144	52400	4.04%
2026-06-03	19.89	20.19	0.27	1.36%	19.78	20.68	372570	74998	5.67%
2026-06-02	20.48	19.92	-0.35	-1.73%	19.28	20.50	343402	67820	5.23%
2026-06-01	20.57	20.27	-0.50	-2.41%	20.25	20.98	307448	63317	4.68%
2026-05-29	22.45	20.77	-1.84	-8.14%	20.73	22.47	456372	97627	6.95%
2026-05-28	22.35	22.61	0.30	1.34%	22.08	22.75	301705	67834	4.59%
2026-05-27	23.32	22.31	-1.06	-4.54%	22.29	23.57	378706	86225	5.77%
2026-05-26	24.10	23.37	-1.15	-4.69%	22.99	24.21	482415	112622	7.35%
2026-05-25	24.71	24.52	-0.19	-0.77%	24.06	25.15	485305	119127	7.39%
2026-05-22	24.02	24.71	1.26	5.37%	23.56	24.78	623932	151863	9.50%
2026-05-21	24.60	23.45	-1.35	-5.44%	23.31	24.98	586705	140882	8.93%
2026-05-20	24.20	24.80	0.11	0.45%	24.12	25.37	618073	154081	9.41%
2026-05-19	24.60	24.69	-0.47	-1.87%	23.51	24.93	769409	184590	11.72%
2026-05-18	24.99	25.16	1.18	4.92%	24.80	25.98	980152	249693	14.93%
2026-05-15	24.72	23.98	0.65	2.79%	23.87	25.50	726468	178832	11.06%
2026-05-14	24.80	23.33	-1.52	-6.12%	23.33	24.93	655387	155842	9.98%
2026-05-13	25.05	24.85	-0.30	-1.19%	24.64	25.28	616995	153736	9.40%