海达股份 (300320) - 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
2026-05-08	9.83	9.92	0.06	0.61%	9.77	9.97	96696	9553	1.99%
2026-05-07	9.92	9.86	-0.02	-0.20%	9.84	10.23	161573	16187	3.33%
2026-05-06	9.58	9.88	0.37	3.89%	9.51	9.90	173336	16851	3.57%
2026-04-30	9.52	9.51	-0.05	-0.52%	9.41	9.60	96687	9161	1.99%
2026-04-29	9.34	9.56	0.14	1.49%	9.34	9.63	118347	11232	2.44%
2026-04-28	9.33	9.42	0.10	1.07%	9.21	9.57	150266	14102	3.10%
2026-04-27	9.20	9.32	0.22	2.42%	9.01	9.36	111016	10236	2.29%
2026-04-24	9.31	9.10	-0.32	-3.40%	9.06	9.32	159262	14616	3.28%
2026-04-23	9.47	9.42	-0.02	-0.21%	9.24	9.47	120766	11262	2.49%
2026-04-22	9.41	9.44	-0.04	-0.42%	9.25	9.48	109582	10261	2.26%
2026-04-21	9.61	9.48	-0.16	-1.66%	9.41	9.63	105587	10006	2.18%
2026-04-20	9.70	9.64	0.02	0.21%	9.53	9.70	84904	8170	1.75%
2026-04-17	9.84	9.62	-0.29	-2.93%	9.52	9.86	173416	16708	3.57%
2026-04-16	9.83	9.91	0.08	0.81%	9.50	9.94	170552	16696	3.51%
2026-04-15	9.90	9.83	-0.10	-1.01%	9.81	9.98	123283	12171	2.54%
2026-04-14	9.80	9.93	0.15	1.53%	9.71	9.93	99388	9756	2.05%
2026-04-13	9.68	9.78	0.09	0.93%	9.62	9.80	64764	6284	1.33%
2026-04-10	9.68	9.69	0.06	0.62%	9.62	9.84	62279	6078	1.28%
2026-04-09	9.80	9.63	-0.26	-2.63%	9.59	9.84	72545	7021	1.49%
2026-04-08	9.70	9.89	0.37	3.89%	9.70	9.92	73400	7224	1.51%
2026-04-07	9.53	9.52	0.07	0.74%	9.40	9.63	60354	5760	1.24%
2026-04-03	9.71	9.45	-0.26	-2.68%	9.41	9.78	65370	6218	1.35%
2026-04-02	9.93	9.71	-0.32	-3.19%	9.60	10.05	93122	9121	1.92%
2026-04-01	10.07	10.03	0.17	1.72%	9.90	10.14	91682	9171	1.89%
2026-03-31	10.07	9.86	-0.19	-1.89%	9.84	10.35	120520	12170	2.48%
2026-03-30	10.02	10.05	-0.04	-0.40%	9.85	10.14	110641	11060	2.28%
2026-03-27	10.14	10.09	-0.13	-1.27%	10.08	10.30	108861	11064	2.24%
2026-03-26	10.16	10.22	0.06	0.59%	10.13	10.54	114728	11833	2.36%
2026-03-25	10.14	10.16	0.03	0.30%	10.09	10.33	79876	8137	1.64%
2026-03-24	10.10	10.13	0.26	2.63%	9.78	10.14	102538	10174	2.11%
2026-03-23	10.50	9.87	-0.80	-7.50%	9.80	10.50	173818	17646	3.58%
2026-03-20	10.85	10.67	-0.14	-1.30%	10.64	10.99	96315	10393	1.98%
2026-03-19	11.26	10.81	-0.47	-4.17%	10.76	11.26	105628	11584	2.17%
2026-03-18	11.07	11.28	0.21	1.90%	11.00	11.32	84790	9495	1.75%
2026-03-17	11.12	11.07	-0.04	-0.36%	11.01	11.33	106647	11912	2.20%
2026-03-16	10.99	11.11	0.03	0.27%	10.97	11.27	104276	11572	2.15%
2026-03-13	11.30	11.08	-0.22	-1.95%	11.03	11.42	111675	12536	2.30%
2026-03-12	11.47	11.30	-0.20	-1.74%	11.19	11.60	140880	16009	2.90%
2026-03-11	11.26	11.50	0.28	2.50%	11.21	11.68	215947	24770	4.45%
2026-03-10	11.14	11.22	0.19	1.72%	10.97	11.25	108498	12052	2.23%
2026-03-09	11.01	11.03	-0.08	-0.72%	10.83	11.10	137050	15020	2.82%
2026-03-06	11.07	11.11	0.02	0.18%	11.07	11.26	81224	9073	1.67%
2026-03-05	11.40	11.09	-0.10	-0.89%	11.04	11.46	121751	13651	2.51%
2026-03-04	11.23	11.19	-0.13	-1.15%	11.12	11.48	143792	16198	2.96%
2026-03-03	11.28	11.32	0.00	0.00%	11.28	11.95	263559	30552	5.43%
2026-03-02	11.65	11.32	-0.42	-3.58%	11.11	11.65	217685	24574	4.48%
2026-02-27	11.40	11.74	0.34	2.98%	11.27	11.86	191722	22149	3.95%
2026-02-26	11.25	11.40	0.18	1.60%	11.15	11.41	140418	15878	2.89%
2026-02-25	10.97	11.22	0.19	1.72%	10.97	11.30	143857	16062	2.96%
2026-02-24	11.18	11.03	0.02	0.18%	10.93	11.18	114556	12615	2.36%
2026-02-13	11.12	11.01	-0.15	-1.34%	11.01	11.33	156850	17478	3.23%
2026-02-12	11.09	11.16	0.07	0.63%	10.93	11.26	193103	21502	3.98%
2026-02-11	10.74	11.09	0.32	2.97%	10.70	11.20	258691	28511	5.33%
2026-02-10	10.77	10.77	-0.05	-0.46%	10.70	11.08	159001	17294	3.27%
2026-02-09	10.91	10.82	0.07	0.65%	10.66	10.95	194544	21065	4.00%
2026-02-06	10.42	10.75	0.21	1.99%	10.40	10.96	285965	30884	5.89%
2026-02-05	10.31	10.54	0.19	1.84%	10.20	10.75	280347	29544	5.77%
2026-02-04	9.95	10.35	0.36	3.60%	9.92	10.37	146120	14933	3.01%
2026-02-03	9.94	9.99	0.13	1.32%	9.85	10.06	79992	7967	1.65%
2026-02-02	10.17	9.86	-0.41	-3.99%	9.86	10.23	109599	10985	2.26%
2026-01-30	10.18	10.27	0.06	0.59%	10.03	10.32	106047	10809	2.18%
2026-01-29	10.40	10.21	-0.24	-2.30%	10.19	10.50	116479	12039	2.40%