上海瀚讯 (300762) - 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
2026-05-07	44.93	45.89	0.96	2.14%	44.17	46.68	550973	251654	8.77%
2026-05-06	43.14	44.93	1.51	3.48%	43.00	45.99	634025	285631	10.10%
2026-04-30	38.26	43.42	5.27	13.81%	38.26	44.38	840183	354157	13.38%
2026-04-29	37.96	38.15	-0.19	-0.50%	37.82	39.00	228602	87703	3.64%
2026-04-28	37.77	38.34	-0.65	-1.67%	37.13	39.29	376460	143562	5.99%
2026-04-27	39.50	38.99	-0.89	-2.23%	38.48	39.85	303472	118523	4.83%
2026-04-24	41.23	39.88	-1.52	-3.67%	39.50	41.66	341080	137163	5.43%
2026-04-23	42.85	41.40	-1.58	-3.68%	40.91	42.99	443436	185484	7.06%
2026-04-22	42.20	42.98	-0.07	-0.16%	41.52	43.72	484008	206411	7.71%
2026-04-21	41.46	43.05	1.24	2.97%	41.05	43.30	598522	254488	9.53%
2026-04-20	39.40	41.81	2.08	5.24%	39.32	41.94	636408	261392	10.13%
2026-04-17	39.08	39.73	0.43	1.09%	38.68	39.98	326709	128720	5.20%
2026-04-16	39.13	39.30	0.17	0.43%	38.99	39.97	304475	119846	4.85%
2026-04-15	38.65	39.13	0.72	1.87%	38.49	40.38	526821	209090	8.39%
2026-04-14	36.60	38.41	2.26	6.25%	36.16	38.72	475961	179468	7.58%
2026-04-13	35.50	36.15	0.11	0.31%	34.99	36.81	221997	80284	3.54%
2026-04-10	36.70	36.04	-0.44	-1.21%	36.01	37.28	253571	92701	4.04%
2026-04-09	36.63	36.48	-0.81	-2.17%	36.28	37.24	226810	83209	3.61%
2026-04-08	36.10	37.29	2.23	6.36%	36.05	37.30	341853	126135	5.44%
2026-04-07	35.06	35.06	0.16	0.46%	34.68	35.70	215026	75554	3.42%
2026-04-03	36.93	34.90	-1.54	-4.23%	34.00	37.47	329048	117504	5.24%
2026-04-02	36.29	36.44	0.14	0.39%	35.77	37.40	286378	104564	4.56%
2026-04-01	37.00	36.30	-0.10	-0.27%	35.47	37.14	294674	106460	4.69%
2026-03-31	35.68	36.40	0.85	2.39%	35.49	38.08	448045	165710	7.13%
2026-03-30	33.60	35.55	1.44	4.22%	33.45	35.75	324240	113411	5.16%
2026-03-27	33.33	34.11	-0.06	-0.18%	33.23	34.50	184779	62507	2.94%
2026-03-26	34.88	34.17	-0.12	-0.35%	33.59	34.99	243575	83304	3.88%
2026-03-25	34.07	34.29	0.49	1.45%	34.06	34.77	191289	65782	3.05%
2026-03-24	34.40	33.80	0.22	0.66%	32.66	34.50	223670	74887	3.56%
2026-03-23	34.50	33.58	-1.47	-4.19%	33.35	35.65	296340	102305	4.72%
2026-03-20	36.74	35.05	-1.38	-3.79%	35.00	36.79	207804	74464	3.31%
2026-03-19	36.52	36.43	-1.07	-2.85%	36.28	37.45	209307	76889	3.33%
2026-03-18	35.97	37.50	1.86	5.22%	35.60	37.60	311257	114496	4.96%
2026-03-17	36.85	35.64	-1.04	-2.84%	35.56	37.30	179462	65299	2.86%
2026-03-16	36.44	36.68	0.20	0.55%	35.76	36.78	190409	69140	3.03%
2026-03-13	37.65	36.48	-1.35	-3.57%	36.33	37.93	236522	87444	3.77%
2026-03-12	38.41	37.83	-0.67	-1.74%	37.52	38.65	198713	75412	3.16%
2026-03-11	39.54	38.50	-1.08	-2.73%	38.39	39.75	248876	96801	3.96%
2026-03-10	38.82	39.58	1.30	3.40%	38.76	40.05	315537	124417	5.02%
2026-03-09	37.80	38.28	-0.77	-1.97%	36.93	38.53	327022	123156	5.21%
2026-03-06	38.12	39.05	0.23	0.59%	38.01	40.13	300711	117841	4.79%
2026-03-05	40.00	38.82	-0.32	-0.82%	37.80	40.20	418907	161924	6.67%
2026-03-04	38.77	39.14	-0.34	-0.86%	38.38	40.29	297986	117720	4.75%
2026-03-03	44.40	39.48	-3.92	-9.03%	39.46	44.40	602260	250315	9.59%
2026-03-02	43.65	43.40	0.98	2.31%	42.30	44.60	716419	311514	11.41%
2026-02-27	41.62	42.42	0.33	0.78%	41.56	43.30	441807	187976	7.04%
2026-02-26	41.07	42.09	0.85	2.06%	40.51	42.68	501683	210856	7.99%
2026-02-25	39.68	41.24	1.69	4.27%	39.41	41.30	399870	162465	6.37%
2026-02-24	39.40	39.55	0.47	1.20%	38.98	40.39	293002	116579	4.67%
2026-02-13	39.92	39.08	-0.78	-1.96%	39.04	40.25	300121	118918	4.78%
2026-02-12	40.15	39.86	-0.73	-1.80%	39.83	40.93	325149	130633	5.18%
2026-02-11	40.68	40.59	-0.33	-0.81%	40.53	42.17	352498	145738	5.61%
2026-02-10	42.07	40.92	-1.00	-2.39%	40.27	42.21	333478	137001	5.31%
2026-02-09	41.52	41.92	1.06	2.59%	41.21	42.32	385814	161488	6.14%
2026-02-06	41.13	40.86	-0.54	-1.30%	40.85	42.49	383863	159530	6.11%
2026-02-05	41.03	41.40	-0.38	-0.91%	40.80	42.50	307762	128289	4.90%
2026-02-04	42.00	41.78	-0.60	-1.42%	41.04	42.92	438203	183179	6.98%
2026-02-03	41.36	42.38	1.87	4.62%	40.10	42.49	552293	229643	8.79%
2026-02-02	41.60	40.51	-0.94	-2.27%	40.48	42.90	412491	171134	6.57%
2026-01-30	42.00	41.45	-1.26	-2.95%	40.55	42.79	491659	203409	7.83%
2026-01-29	42.20	42.71	-0.06	-0.14%	41.50	44.40	583108	250737	9.29%
2026-01-28	43.41	42.77	-0.59	-1.36%	42.38	44.50	489021	211149	7.79%