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
2026-06-10	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%
2026-04-16	12.12	12.17	-0.05	-0.41%	12.03	12.27	335162	40738	3.33%
2026-04-15	11.73	12.22	0.59	5.07%	11.65	12.44	637921	77537	6.34%
2026-04-14	11.26	11.63	0.43	3.84%	11.17	11.70	401943	46336	4.00%
2026-04-13	11.10	11.20	0.07	0.63%	10.91	11.37	364291	40523	3.62%
2026-04-10	11.35	11.13	-0.14	-1.24%	11.08	11.66	386914	43904	3.85%
2026-04-09	11.22	11.27	-0.01	-0.09%	11.12	11.38	313202	35249	3.12%
2026-04-08	10.96	11.28	0.83	7.94%	10.67	11.34	472865	52482	4.70%
2026-04-07	10.30	10.45	0.25	2.45%	10.02	10.63	303074	31615	3.01%
2026-04-03	10.49	10.20	-0.22	-2.11%	9.96	10.52	428793	43591	4.26%
2026-04-02	10.61	10.42	-0.12	-1.14%	10.33	10.97	342177	36358	3.40%
2026-04-01	10.90	10.54	-0.09	-0.85%	10.33	11.10	443582	47211	4.41%
2026-03-31	10.98	10.63	-0.35	-3.19%	10.63	11.10	357162	38686	3.55%
2026-03-30	11.41	10.98	-0.57	-4.94%	10.91	11.74	464512	51866	4.62%
2026-03-27	11.31	11.55	0.03	0.26%	11.31	11.70	317887	36610	3.16%
2026-03-26	11.65	11.52	-0.06	-0.52%	11.42	11.90	503950	58870	5.01%
2026-03-25	10.53	11.58	1.09	10.39%	10.53	11.64	687634	77372	6.84%
2026-03-24	10.60	10.49	0.00	0.00%	10.01	10.68	512183	53044	5.09%
2026-03-23	10.15	10.49	-0.23	-2.15%	10.13	10.84	580799	61031	5.78%
2026-03-20	11.54	10.72	-1.03	-8.77%	10.60	11.82	891264	98682	8.86%
2026-03-19	11.70	11.75	-0.10	-0.84%	11.47	11.99	551874	64497	5.49%
2026-03-18	11.16	11.85	0.60	5.33%	11.13	11.94	743661	86659	7.40%
2026-03-17	10.87	11.25	0.44	4.07%	10.56	11.59	650890	72366	6.47%
2026-03-16	10.89	10.81	-0.05	-0.46%	10.57	10.95	407452	43907	4.05%
2026-03-13	10.28	10.86	0.55	5.33%	10.10	11.11	713860	76703	7.10%
2026-03-12	10.07	10.31	0.17	1.68%	9.77	10.41	538496	54201	5.36%
2026-03-11	10.20	10.14	0.01	0.10%	9.99	10.47	474138	48388	4.72%
2026-03-10	10.15	10.13	0.18	1.81%	9.98	10.58	329041	33361	3.27%
2026-03-09	10.10	9.95	-0.19	-1.87%	9.72	10.10	445368	43997	4.43%
2026-03-06	9.78	10.14	0.25	2.53%	9.61	10.24	543794	54176	5.41%
2026-03-05	9.45	9.89	0.65	7.03%	9.35	10.04	785662	77029	7.81%
2026-03-04	9.05	9.24	0.10	1.09%	8.95	9.79	483287	45348	4.81%
2026-03-03	9.68	9.14	-0.55	-5.68%	9.05	9.95	549202	51369	5.46%
2026-03-02	9.30	9.69	0.29	3.09%	9.28	9.88	498451	47935	4.96%