海伦哲 (300201) - 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
2026-07-24	13.79	13.84	0.04	0.29%	13.45	14.14	452806	62575	4.51%
2026-07-23	12.99	13.80	1.04	8.15%	12.90	13.95	663460	89361	6.61%
2026-07-22	12.97	12.76	0.16	1.27%	12.30	13.15	736386	94407	7.34%
2026-07-21	11.00	12.60	2.02	19.09%	10.17	12.70	1147474	133106	11.43%
2026-07-20	12.99	10.58	-2.05	-16.23%	10.11	13.37	961593	109053	9.58%
2026-07-17	13.85	12.63	-1.36	-9.72%	12.10	13.94	740015	95276	7.37%
2026-07-16	14.80	13.99	-0.99	-6.61%	13.58	14.98	562739	80419	5.61%
2026-07-15	17.21	14.98	-1.32	-8.10%	14.82	17.48	515040	80687	5.13%
2026-07-14	15.00	16.30	1.20	7.95%	14.80	16.31	460664	71869	4.59%
2026-07-13	16.02	15.10	-1.13	-6.96%	14.80	16.19	527685	81069	5.26%
2026-07-10	17.00	16.23	-0.77	-4.53%	16.19	17.12	316467	52744	3.15%
2026-07-09	16.95	17.00	0.30	1.80%	16.19	17.13	365245	60984	3.64%
2026-07-08	17.80	16.70	-0.95	-5.38%	16.65	17.84	372667	63463	3.71%
2026-07-07	17.80	17.65	0.03	0.17%	17.08	17.92	287371	50274	2.86%
2026-07-06	18.55	17.62	-0.97	-5.22%	17.45	18.88	474353	85448	4.73%
2026-07-03	19.15	18.59	-0.32	-1.69%	18.50	19.84	475789	90944	4.74%
2026-07-02	20.01	18.91	-1.77	-8.56%	18.82	20.20	570448	111470	5.68%
2026-07-01	21.00	20.68	-0.39	-1.85%	19.60	21.30	696996	141993	6.94%
2026-06-30	18.70	21.07	2.61	14.14%	18.62	21.50	937411	189443	9.34%
2026-06-29	18.63	18.46	-0.11	-0.59%	17.68	19.25	437150	80901	4.36%
2026-06-26	18.39	18.57	0.09	0.49%	17.83	18.91	411259	75841	4.10%
2026-06-25	19.08	18.51	-0.44	-2.32%	18.31	19.28	423081	78830	4.22%
2026-06-24	19.87	18.95	-0.89	-4.49%	18.71	20.25	546761	105224	5.45%
2026-06-23	19.00	19.84	0.65	3.39%	18.51	20.18	628081	122749	6.26%
2026-06-22	18.72	19.19	0.40	2.13%	18.03	19.25	493794	92062	4.92%
2026-06-18	18.66	18.79	0.19	1.02%	18.33	19.23	382325	71877	3.81%
2026-06-17	18.77	18.60	-0.31	-1.64%	18.40	19.75	533266	101050	5.31%
2026-06-16	18.25	18.91	0.65	3.56%	18.10	19.26	423187	79582	4.22%
2026-06-15	18.47	18.26	0.19	1.05%	18.07	18.73	393710	72219	3.92%
2026-06-12	17.51	18.07	0.78	4.51%	17.48	19.08	606761	111901	6.05%
2026-06-11	17.60	17.29	-0.41	-2.32%	16.50	17.68	505846	86592	5.04%
2026-06-10	17.97	17.70	-0.58	-3.17%	17.42	18.24	414745	73432	4.13%
2026-06-09	18.72	18.28	-0.22	-1.19%	17.90	18.99	407280	74567	4.06%
2026-06-08	17.82	18.50	-0.02	-0.11%	17.72	19.29	484755	90040	4.83%
2026-06-05	18.74	18.52	-0.10	-0.54%	17.88	18.88	490584	90495	4.89%
2026-06-04	19.40	18.62	-0.62	-3.22%	18.50	19.72	554685	105088	5.53%
2026-06-03	20.00	19.24	-1.01	-4.99%	18.88	20.34	680412	133607	6.78%
2026-06-02	19.64	20.25	0.86	4.44%	19.30	21.24	975068	198437	9.72%
2026-06-01	19.41	19.39	0.19	0.99%	18.50	19.44	716721	136065	7.14%
2026-05-29	20.30	19.20	-1.36	-6.61%	18.62	20.50	1020268	197585	10.17%
2026-05-28	19.51	20.56	0.71	3.58%	19.27	20.80	642203	128601	6.40%
2026-05-27	19.51	19.85	0.16	0.81%	18.90	20.35	790653	156128	7.88%
2026-05-26	19.27	19.69	0.77	4.07%	18.60	20.12	814875	158125	8.12%
2026-05-25	19.30	18.92	0.58	3.16%	18.80	19.84	909033	174753	9.06%
2026-05-22	16.46	18.34	1.98	12.10%	16.45	18.45	932722	165764	9.29%
2026-05-21	17.01	16.36	-0.65	-3.82%	16.25	17.58	663920	112272	6.62%
2026-05-20	16.54	17.01	0.53	3.22%	15.66	17.08	705293	115072	7.03%
2026-05-19	15.90	16.48	0.43	2.68%	15.75	16.91	623471	102346	6.21%
2026-05-18	14.70	16.05	1.20	8.08%	14.60	16.30	771551	121034	7.69%
2026-05-15	14.29	14.85	0.61	4.28%	13.97	15.18	700653	102566	6.98%
2026-05-14	14.52	14.24	0.11	0.78%	13.95	15.09	746620	107458	7.44%
2026-05-13	13.89	14.13	0.30	2.17%	13.68	14.47	438748	61900	4.37%
2026-05-12	13.83	13.83	0.05	0.36%	13.57	14.10	344619	47681	3.43%
2026-05-11	13.04	13.78	0.90	6.99%	12.99	13.88	470904	63934	4.69%
2026-05-08	13.06	12.88	-0.22	-1.68%	12.83	13.15	335031	43361	3.34%
2026-05-07	12.70	13.10	0.57	4.55%	12.62	13.30	513849	66799	5.12%
2026-05-06	11.91	12.53	0.69	5.83%	11.69	12.62	585702	71541	5.84%
2026-04-30	11.78	11.84	0.01	0.08%	11.34	11.84	387833	44978	3.86%
2026-04-29	11.50	11.83	0.30	2.60%	11.42	11.89	342009	40169	3.41%
2026-04-28	11.67	11.53	-0.12	-1.03%	11.39	11.68	251123	28929	2.50%
2026-04-27	11.62	11.65	0.02	0.17%	11.54	11.85	315405	36799	3.14%
2026-04-24	11.56	11.63	0.02	0.17%	11.32	11.84	310965	36117	3.10%
2026-04-23	11.65	11.61	0.01	0.09%	11.32	11.73	342748	39524	3.42%
2026-04-22	11.39	11.60	0.13	1.13%	11.36	11.75	326597	37834	3.25%
2026-04-21	11.96	11.47	-0.55	-4.58%	11.09	11.96	584516	66952	5.82%
2026-04-20	12.16	12.02	-0.13	-1.07%	11.90	12.30	390381	47071	3.88%
2026-04-17	12.12	12.15	-0.02	-0.16%	12.02	12.52	387837	47629	3.86%