海联讯 (300277) - 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
2025-12-16	13.31	12.94	-0.48	-3.58%	12.88	13.36	113833	14862	3.34%
2025-12-15	12.81	13.42	0.46	3.55%	12.79	13.73	188445	25114	5.52%
2025-12-12	12.39	12.96	0.59	4.77%	12.24	13.12	194856	25101	5.71%
2025-12-11	12.53	12.37	-0.12	-0.96%	12.35	13.00	103055	13053	3.02%
2025-12-10	12.40	12.49	0.11	0.89%	12.26	12.58	61727	7652	1.81%
2025-12-09	12.50	12.38	-0.20	-1.59%	12.34	12.60	49578	6176	1.45%
2025-12-08	12.60	12.58	0.02	0.16%	12.53	12.72	54310	6842	1.59%
2025-12-05	12.37	12.56	0.30	2.45%	12.15	12.58	68240	8477	2.00%
2025-12-04	12.28	12.26	0.00	0.00%	12.06	12.43	55040	6737	1.61%
2025-12-03	12.38	12.26	-0.12	-0.97%	12.20	12.47	57305	7038	1.68%
2025-12-02	12.65	12.38	-0.31	-2.44%	12.30	12.65	79694	9887	2.33%
2025-12-01	12.67	12.69	-0.03	-0.24%	12.57	12.80	61783	7832	1.81%
2025-11-28	12.62	12.72	0.06	0.47%	12.56	12.84	55489	7038	1.63%
2025-11-27	12.69	12.66	0.06	0.48%	12.46	12.93	70229	8887	2.06%
2025-11-26	13.00	12.60	-0.40	-3.08%	12.51	13.10	105712	13471	3.10%
2025-11-25	12.91	13.00	0.09	0.70%	12.91	13.34	95747	12569	2.81%
2025-11-24	13.00	12.91	0.11	0.86%	12.68	13.06	88219	11362	2.58%
2025-11-21	12.96	12.80	-0.43	-3.25%	12.64	13.19	139993	18038	4.10%
2025-11-20	12.98	13.23	0.17	1.30%	12.79	13.65	153983	20313	4.51%
2025-11-19	14.48	13.06	-1.44	-9.93%	12.96	14.48	237772	31795	6.97%
2025-11-04	14.70	14.50	-0.16	-1.09%	14.45	14.80	204171	29834	5.98%
2025-11-03	13.71	14.66	1.11	8.19%	13.66	14.87	263958	37960	7.73%
2025-10-31	12.98	13.55	0.60	4.63%	12.98	13.65	131628	17570	3.86%
2025-10-30	13.25	12.95	-0.35	-2.63%	12.92	13.28	107143	13969	3.14%
2025-10-29	13.69	13.30	-0.74	-5.27%	13.15	13.89	204152	27312	5.98%
2025-10-28	14.30	14.04	-0.02	-0.14%	14.04	14.65	154191	22088	4.52%
2025-10-27	14.23	14.06	-0.18	-1.26%	14.02	14.26	77827	10973	2.28%
2025-10-24	14.10	14.24	0.21	1.50%	13.96	14.41	88820	12567	2.60%
2025-10-23	14.16	14.03	-0.30	-2.09%	13.74	14.37	94558	13207	2.77%
2025-10-22	13.67	14.33	0.53	3.84%	13.62	14.80	165538	23672	4.85%
2025-10-21	13.74	13.80	0.10	0.73%	13.55	13.97	70279	9658	2.06%
2025-10-20	13.50	13.70	0.30	2.24%	13.41	13.74	64477	8781	1.89%
2025-10-17	14.01	13.40	-0.65	-4.63%	13.40	14.03	110858	15119	3.25%
2025-10-16	14.02	14.05	-0.05	-0.35%	13.85	14.26	81904	11499	2.40%
2025-10-15	13.83	14.10	0.29	2.10%	13.83	14.20	79897	11231	2.34%
2025-10-14	14.20	13.81	-0.22	-1.57%	13.77	14.37	104046	14658	3.05%
2025-10-13	13.60	14.03	-0.47	-3.24%	13.60	14.18	114201	15985	3.35%
2025-10-10	14.81	14.50	-0.49	-3.27%	14.50	14.89	113822	16650	3.33%
2025-10-09	14.90	14.99	0.09	0.60%	14.47	15.31	184097	27277	5.39%
2025-09-30	15.50	14.90	-0.59	-3.81%	14.77	15.63	206003	30968	6.04%
2025-09-29	15.90	15.49	-0.04	-0.26%	15.47	16.27	191929	30296	5.62%
2025-09-26	15.18	15.53	0.33	2.17%	15.02	15.97	191155	29845	5.60%
2025-09-25	15.56	15.20	-0.61	-3.86%	15.17	15.86	196535	30265	5.76%
2025-09-24	15.71	15.81	-0.13	-0.82%	15.71	16.34	201471	32142	5.90%
2025-09-23	16.20	15.94	-0.53	-3.22%	15.72	16.39	238702	38193	6.99%
2025-09-22	15.65	16.47	0.58	3.65%	15.26	16.47	360801	57198	10.57%
2025-09-19	16.56	15.89	-0.66	-3.99%	15.77	16.90	405850	66323	11.89%
2025-09-18	15.76	16.55	0.76	4.81%	15.55	16.96	585477	94623	17.15%
2025-09-17	15.56	15.79	0.06	0.38%	15.28	16.35	398979	62920	11.69%
2025-09-16	14.44	15.73	1.22	8.41%	14.30	15.95	453167	68755	13.28%
2025-09-15	14.97	14.51	-0.70	-4.60%	14.42	15.10	338870	49650	9.93%
2025-09-12	15.50	15.21	-0.39	-2.50%	15.11	17.00	548327	86910	16.07%
2025-09-11	14.98	15.60	0.38	2.50%	14.56	15.96	365174	56768	10.70%
2025-09-10	15.45	15.22	-0.61	-3.85%	14.97	15.46	351803	53473	10.31%
2025-09-09	14.80	15.83	1.02	6.89%	14.33	15.94	629683	97587	18.45%
2025-09-08	14.79	14.81	-0.18	-1.20%	14.55	15.16	369176	54628	10.82%