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
2025-04-03	12.36	12.78	0.21	1.67%	12.36	12.90	95859	12189	2.86%
2025-04-02	12.25	12.57	0.38	3.12%	12.19	12.97	93760	11828	2.80%
2025-04-01	12.25	12.19	-0.08	-0.65%	12.17	12.37	49015	6018	1.46%
2025-03-31	12.18	12.27	0.12	0.99%	11.88	12.29	59466	7187	1.78%
2025-03-28	12.29	12.15	-0.13	-1.06%	12.12	12.51	52386	6444	1.57%
2025-03-27	12.35	12.28	-0.08	-0.65%	12.14	12.40	41894	5139	1.25%
2025-03-26	12.17	12.36	0.18	1.48%	12.15	12.43	53333	6581	1.60%
2025-03-25	12.35	12.18	-0.17	-1.38%	12.04	12.40	62806	7682	1.88%
2025-03-24	12.87	12.35	-0.51	-3.97%	11.98	12.99	104186	12914	3.12%
2025-03-21	13.26	12.86	-0.49	-3.67%	12.80	13.35	103143	13405	3.08%
2025-03-20	13.15	13.35	0.16	1.21%	13.04	13.57	87686	11707	2.62%
2025-03-19	13.31	13.19	-0.17	-1.27%	13.06	13.31	69107	9105	2.07%
2025-03-18	13.24	13.36	0.12	0.91%	13.18	13.42	63934	8507	1.91%
2025-03-17	13.43	13.24	-0.10	-0.75%	13.20	13.48	73987	9858	2.21%
2025-03-14	13.11	13.34	0.12	0.91%	12.96	13.39	90678	12006	2.71%
2025-03-13	13.43	13.22	-0.25	-1.86%	12.92	13.47	111542	14654	3.34%
2025-03-12	13.50	13.47	0.16	1.20%	13.38	13.68	104473	14151	3.12%
2025-03-11	13.05	13.31	-0.04	-0.30%	13.05	13.39	74130	9826	2.22%
2025-03-10	13.61	13.35	-0.31	-2.27%	13.22	13.96	120739	16310	3.61%
2025-03-07	13.46	13.66	0.07	0.52%	13.40	14.11	189246	26102	5.66%
2025-03-06	13.37	13.59	0.30	2.26%	13.36	13.66	140243	18971	4.19%
2025-03-05	13.18	13.29	0.07	0.53%	13.03	13.30	91844	12107	2.75%
2025-03-04	12.83	13.22	0.20	1.54%	12.81	13.25	94671	12434	2.83%
2025-03-03	12.91	13.02	0.12	0.93%	12.72	13.31	131606	17230	3.94%
2025-02-28	13.84	12.90	-1.05	-7.53%	12.80	13.89	216412	28735	6.47%
2025-02-27	14.37	13.95	-0.42	-2.92%	13.71	14.59	210210	29505	6.29%
2025-02-26	14.36	14.37	-0.08	-0.55%	14.17	14.55	195319	28001	5.84%
2025-02-25	14.00	14.45	0.08	0.56%	13.85	14.82	247163	35795	7.39%
2025-02-24	15.19	14.37	-1.00	-6.51%	14.33	15.20	416976	61275	12.47%
2025-02-21	14.88	15.37	0.50	3.36%	14.70	16.18	584576	90638	17.48%
2025-02-20	13.69	14.87	0.88	6.29%	13.52	15.67	529070	76141	15.82%
2025-02-19	13.62	13.99	0.43	3.17%	13.01	14.28	340287	46363	10.18%
2025-02-18	13.26	13.56	0.17	1.27%	13.20	14.50	424759	58878	12.70%
2025-02-17	12.90	13.39	0.59	4.61%	12.67	13.44	264299	34680	7.90%
2025-02-14	12.50	12.80	0.24	1.91%	12.47	12.93	149552	18995	4.47%
2025-02-13	12.97	12.56	-0.37	-2.86%	12.47	12.98	167965	21227	5.02%
2025-02-12	12.71	12.93	0.02	0.15%	12.71	13.08	168000	21706	5.02%
2025-02-11	13.28	12.91	-0.69	-5.07%	12.86	13.28	271402	35310	8.12%
2025-02-10	12.59	13.60	1.22	9.85%	12.45	13.87	392102	51592	11.73%
2025-02-07	11.80	12.38	0.54	4.56%	11.75	12.62	237248	28868	7.10%
2025-02-06	11.69	11.84	0.01	0.08%	11.55	11.91	168062	19695	5.03%
2025-02-05	11.68	11.83	0.30	2.60%	11.56	11.95	181269	21354	5.42%
2025-01-27	11.22	11.53	0.43	3.87%	11.08	11.75	183548	20985	5.49%
2025-01-24	11.24	11.10	-0.16	-1.42%	10.96	11.30	141330	15679	4.23%
2025-01-23	11.30	11.26	0.12	1.08%	11.14	11.51	207274	23435	6.20%
2025-01-22	10.77	11.14	0.29	2.67%	10.77	11.78	225760	25553	6.75%
2025-01-21	11.05	10.85	-0.05	-0.46%	10.73	11.09	63489	6883	1.90%
2025-01-20	10.88	10.90	0.10	0.93%	10.68	11.01	63039	6865	1.89%
2025-01-17	10.88	10.80	-0.07	-0.64%	10.65	10.90	62606	6738	1.87%
2025-01-16	11.01	10.87	-0.02	-0.18%	10.78	11.21	85886	9424	2.57%
2025-01-15	10.97	10.89	-0.06	-0.55%	10.80	11.08	82516	9010	2.47%
2025-01-14	10.51	10.95	0.56	5.39%	10.46	10.96	109505	11810	3.27%
2025-01-13	10.16	10.39	0.03	0.29%	9.91	10.48	77629	7953	2.32%
2025-01-10	10.70	10.36	-0.40	-3.72%	10.34	10.97	100121	10711	2.99%
2025-01-09	10.60	10.76	0.12	1.13%	10.51	10.81	88487	9500	2.65%
2025-01-08	10.70	10.64	-0.06	-0.56%	10.24	10.76	98314	10360	2.94%
2025-01-07	10.31	10.70	0.48	4.70%	10.30	10.70	97083	10166	2.90%
2025-01-06	10.29	10.22	-0.06	-0.58%	9.83	10.46	90445	9232	2.70%
2025-01-03	11.05	10.28	-0.74	-6.72%	10.26	11.12	121722	12856	3.64%
2025-01-02	11.25	11.02	-0.25	-2.22%	10.88	11.44	115019	12811	3.44%
2024-12-31	11.71	11.27	-0.46	-3.92%	11.23	11.86	94769	10871	2.83%
2024-12-30	11.79	11.73	-0.02	-0.17%	11.41	11.82	75375	8786	2.25%
2024-12-27	11.74	11.75	0.08	0.69%	11.66	11.97	91488	10818	2.74%
2024-12-26	11.36	11.67	0.31	2.73%	11.36	11.81	98330	11460	2.94%