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
2026-06-18	37.71	40.90	2.04	5.25%	37.71	41.80	562380	225565	8.96%
2026-06-17	36.05	38.86	3.66	10.40%	36.05	40.44	672632	259176	10.71%
2026-06-16	36.84	35.20	-0.92	-2.55%	35.18	37.42	320839	114994	5.11%
2026-06-15	36.72	36.12	-0.54	-1.47%	35.11	36.80	313175	112898	4.99%
2026-06-12	39.00	36.66	-1.22	-3.22%	36.40	39.25	395968	150610	6.31%
2026-06-11	36.93	37.88	0.56	1.50%	35.70	38.20	379673	139916	6.05%
2026-06-10	37.88	37.32	0.44	1.19%	37.19	39.57	427542	163712	6.81%
2026-06-09	36.05	36.88	1.27	3.57%	34.73	37.00	333583	120555	5.31%
2026-06-08	36.08	35.61	-1.33	-3.60%	35.56	38.48	469831	173374	7.48%
2026-06-05	36.45	36.94	2.07	5.94%	35.50	38.31	535865	197044	8.53%
2026-06-04	34.91	34.87	-0.50	-1.41%	34.57	36.00	243998	85490	3.89%
2026-06-03	33.55	35.37	1.83	5.46%	33.20	36.39	445816	156862	7.10%
2026-06-02	32.66	33.54	1.34	4.16%	31.33	34.28	409909	135829	6.53%
2026-06-01	33.71	32.20	-1.43	-4.25%	32.16	33.88	309655	101459	4.93%
2026-05-29	36.55	33.63	-2.92	-7.99%	33.22	36.57	387477	133203	6.17%
2026-05-28	36.22	36.55	0.37	1.02%	35.63	37.45	251475	91957	4.00%
2026-05-27	38.07	36.18	-1.15	-3.08%	35.81	38.25	252606	93030	4.02%
2026-05-26	39.30	37.33	-2.34	-5.90%	36.64	39.49	343115	128619	5.46%
2026-05-25	40.89	39.67	-0.51	-1.27%	39.14	40.89	301427	119658	4.80%
2026-05-22	40.22	40.18	0.58	1.46%	38.88	40.30	221609	88265	3.53%
2026-05-21	41.52	39.60	-1.80	-4.35%	39.51	42.08	337589	138564	5.38%
2026-05-20	41.03	41.40	-0.38	-0.91%	40.65	41.70	239694	98861	3.82%
2026-05-19	42.81	41.78	-1.12	-2.61%	40.92	42.86	320756	133428	5.11%
2026-05-18	42.65	42.90	0.27	0.63%	42.60	44.58	348892	151851	5.56%
2026-05-15	43.76	42.63	-1.00	-2.29%	42.09	44.00	329412	140951	5.25%
2026-05-14	45.89	43.63	-2.21	-4.82%	43.61	46.26	437628	196020	6.97%
2026-05-13	46.28	45.84	-0.66	-1.42%	45.58	46.88	376535	173118	6.00%
2026-05-12	47.80	46.50	-1.66	-3.45%	46.03	47.80	487187	227546	7.76%
2026-05-11	46.27	48.16	2.33	5.08%	45.78	49.44	821044	391178	13.07%
2026-05-08	45.20	45.83	-0.06	-0.13%	45.01	46.10	557556	254704	8.88%
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%