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
2025-09-16	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%
2025-09-05	14.90	14.99	0.46	3.17%	14.21	15.27	500512	74208	14.66%
2025-09-04	15.31	14.53	-0.93	-6.02%	14.28	15.31	748818	110542	21.94%
2025-09-03	13.71	15.46	2.58	20.03%	13.67	15.46	862577	130402	25.27%
2025-09-02	13.19	12.88	-0.33	-2.50%	12.78	13.19	98852	12793	2.90%
2025-09-01	12.94	13.21	0.22	1.69%	12.94	13.38	108875	14403	3.19%
2025-08-29	13.19	12.99	-0.19	-1.44%	12.94	13.21	86397	11264	2.53%
2025-08-28	13.16	13.18	0.05	0.38%	12.71	13.30	140504	18302	4.12%
2025-08-27	13.59	13.13	-0.47	-3.46%	13.11	13.75	137047	18422	4.02%
2025-08-26	13.29	13.60	0.31	2.33%	13.20	13.79	173555	23591	5.08%
2025-08-25	13.15	13.29	0.13	0.99%	13.05	13.58	152825	20348	4.48%
2025-08-22	13.08	13.16	0.06	0.46%	12.98	13.16	87115	11395	2.55%
2025-08-21	13.25	13.10	-0.17	-1.28%	13.05	13.31	73765	9719	2.16%
2025-08-20	13.21	13.27	0.03	0.23%	13.04	13.27	77749	10235	2.28%
2025-08-19	13.12	13.24	0.12	0.91%	13.03	13.38	136957	18129	4.01%
2025-08-18	12.72	13.12	0.46	3.63%	12.70	13.28	156916	20555	4.60%
2025-08-15	12.61	12.66	0.05	0.40%	12.55	12.71	57725	7291	1.69%
2025-08-14	12.89	12.61	-0.19	-1.48%	12.61	12.93	68994	8784	2.02%
2025-08-13	12.86	12.80	-0.02	-0.16%	12.74	12.87	49065	6276	1.44%
2025-08-12	12.92	12.82	-0.15	-1.16%	12.75	12.97	51486	6598	1.51%
2025-08-11	12.63	12.97	0.33	2.61%	12.58	13.02	72506	9305	2.12%
2025-08-08	12.78	12.64	-0.14	-1.10%	12.60	12.78	51500	6515	1.51%
2025-08-07	12.90	12.78	-0.12	-0.93%	12.75	12.92	54009	6921	1.58%
2025-08-06	12.77	12.90	0.07	0.55%	12.72	12.92	45733	5872	1.34%
2025-08-05	12.85	12.83	-0.04	-0.31%	12.71	12.97	51072	6536	1.50%
2025-08-04	12.58	12.87	0.16	1.26%	12.57	12.89	49676	6339	1.46%
2025-08-01	12.69	12.71	0.06	0.47%	12.53	12.74	65280	8252	1.91%
2025-07-31	12.80	12.65	-0.21	-1.63%	12.62	12.99	72328	9250	2.12%
2025-07-30	13.24	12.86	-0.38	-2.87%	12.72	13.24	114688	14849	3.36%
2025-07-29	13.37	13.24	-0.16	-1.19%	13.18	13.44	68411	9072	2.00%
2025-07-28	13.24	13.40	0.09	0.68%	13.06	13.49	108682	14408	3.18%
2025-07-25	13.70	13.31	0.05	0.38%	13.24	13.72	152465	20418	4.47%
2025-07-24	13.15	13.26	0.15	1.14%	13.01	13.39	126923	16829	3.72%
2025-07-23	14.02	13.11	-0.68	-4.93%	13.10	14.08	227201	30454	6.66%
2025-07-22	13.32	13.79	0.51	3.84%	12.95	13.90	306301	41047	8.97%
2025-07-21	12.85	13.28	0.47	3.67%	12.83	13.55	232766	31067	6.82%
2025-07-18	12.71	12.81	0.09	0.71%	12.71	12.85	56904	7268	1.67%
2025-07-17	12.66	12.72	0.03	0.24%	12.59	12.78	40615	5159	1.19%
2025-07-16	12.79	12.69	-0.05	-0.39%	12.63	12.85	45510	5804	1.33%
2025-07-15	12.67	12.74	0.07	0.55%	12.52	12.77	58901	7458	1.73%
2025-07-14	12.80	12.67	-0.03	-0.24%	12.58	12.80	33773	4268	0.99%
2025-07-11	12.59	12.70	0.07	0.55%	12.50	12.71	46954	5937	1.38%
2025-07-10	12.59	12.63	-0.02	-0.16%	12.50	12.67	34269	4312	1.00%
2025-07-09	12.69	12.65	-0.05	-0.39%	12.60	12.79	49527	6282	1.45%
2025-07-08	12.78	12.70	-0.10	-0.78%	12.58	12.80	72004	9100	2.11%
2025-07-07	12.43	12.80	0.38	3.06%	12.37	12.97	88393	11207	2.59%
2025-07-04	12.45	12.42	-0.03	-0.24%	12.32	12.53	41622	5176	1.22%
2025-07-03	12.47	12.45	0.02	0.16%	12.37	12.55	34129	4246	1.00%
2025-07-02	12.65	12.43	-0.22	-1.74%	12.36	12.65	48192	6007	1.41%
2025-07-01	12.80	12.65	-0.17	-1.33%	12.51	12.85	70408	8891	2.06%
2025-06-30	12.67	12.82	0.22	1.75%	12.55	12.95	69173	8822	2.03%
2025-06-27	12.62	12.60	0.00	0.00%	12.52	12.72	54214	6831	1.59%
2025-06-26	12.66	12.60	-0.10	-0.79%	12.59	12.79	70940	8995	2.08%
2025-06-25	12.43	12.70	0.07	0.55%	12.43	12.75	102310	12893	3.00%
2025-06-24	12.35	12.63	0.72	6.05%	12.25	13.16	176688	22547	5.18%
2025-06-23	11.60	11.91	0.33	2.85%	11.48	11.95	44688	5273	1.31%
2025-06-20	11.60	11.58	0.00	0.00%	11.48	11.69	41830	4846	1.23%
2025-06-19	11.96	11.58	-0.40	-3.34%	11.51	12.03	66498	7806	1.95%
2025-06-18	12.19	11.98	-0.27	-2.20%	11.96	12.20	54997	6623	1.61%
2025-06-17	12.40	12.25	-0.11	-0.89%	12.14	12.40	49774	6091	1.46%
2025-06-16	12.30	12.36	0.00	0.00%	12.27	12.48	36649	4538	1.07%
2025-06-13	12.75	12.36	-0.33	-2.60%	12.33	12.76	63441	7929	1.86%
2025-06-12	12.77	12.69	-0.12	-0.94%	12.62	12.91	55119	7014	1.61%
2025-06-11	13.04	12.81	-0.19	-1.46%	12.78	13.06	67673	8724	1.98%
2025-06-10	13.13	13.28	0.14	1.07%	12.99	13.50	95728	12684	2.86%
2025-06-09	13.45	13.14	-0.16	-1.20%	12.86	13.45	86722	11340	2.59%