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
2026-08-21	28.44	28.49	-0.21	-0.73%	28.11	29.07	202465	57843	3.22%
2026-08-20	30.80	28.70	-1.88	-6.15%	28.41	31.05	423167	123368	6.74%
2026-08-19	34.00	30.58	-3.01	-8.96%	30.49	34.50	482284	154972	7.68%
2026-08-18	33.00	33.59	0.40	1.21%	32.75	33.99	265012	88368	4.22%
2026-08-17	32.35	33.19	0.89	2.76%	32.01	33.20	188879	61669	3.01%
2026-08-14	31.92	32.30	0.62	1.96%	31.15	32.40	176714	56274	2.81%
2026-08-13	32.10	31.68	-0.03	-0.09%	31.67	32.80	215093	69457	3.43%
2026-08-12	31.02	31.71	0.60	1.93%	30.82	31.96	225572	71007	3.59%
2026-08-11	31.36	31.11	-2.02	-6.10%	30.69	31.80	355808	111412	5.67%
2026-08-10	33.49	33.13	0.20	0.61%	31.61	33.49	295734	96275	4.71%
2026-08-07	32.40	32.93	0.81	2.52%	31.66	33.11	285059	92619	4.54%
2026-08-06	31.68	32.12	0.04	0.12%	31.51	32.84	238775	76865	3.80%
2026-08-05	30.88	32.08	1.23	3.99%	30.71	32.49	280282	89017	4.46%
2026-08-04	30.42	30.85	0.86	2.87%	29.93	31.25	246104	75762	3.92%
2026-08-03	29.05	29.99	0.93	3.20%	28.72	30.40	244880	72811	3.90%
2026-07-31	29.08	29.06	1.28	4.61%	28.80	30.17	261941	77183	4.17%
2026-07-30	28.99	27.78	-1.27	-4.37%	27.57	29.38	199106	56245	3.17%
2026-07-29	28.91	29.05	0.41	1.43%	27.63	29.10	234434	66717	3.73%
2026-07-28	29.58	28.64	-1.21	-4.05%	28.38	30.33	214939	62932	3.42%
2026-07-27	28.20	29.85	2.40	8.74%	28.00	30.49	335287	99088	5.34%
2026-07-24	28.39	27.45	-1.52	-5.25%	27.45	28.94	201434	56567	3.21%
2026-07-23	29.00	28.97	-0.13	-0.45%	28.60	29.60	213349	62172	3.40%
2026-07-22	29.40	29.10	-0.67	-2.25%	28.82	30.25	318906	94439	5.08%
2026-07-21	29.00	29.77	1.15	4.02%	26.25	29.95	415370	118506	6.61%
2026-07-20	31.45	28.62	-1.63	-5.39%	27.52	31.66	360034	106214	5.73%
2026-07-17	33.90	30.25	-3.90	-11.42%	30.25	34.30	355245	113351	5.66%
2026-07-16	35.05	34.15	-1.67	-4.66%	33.89	36.44	261995	91635	4.17%
2026-07-15	36.77	35.82	-0.92	-2.50%	35.59	37.60	302762	110695	4.82%
2026-07-14	39.21	36.74	-3.21	-8.04%	35.58	39.79	471046	172735	7.50%
2026-07-13	44.54	39.95	-5.48	-12.06%	38.60	44.99	602565	247882	9.60%
2026-07-10	42.47	45.43	2.71	6.34%	41.30	49.94	947252	430117	15.08%
2026-07-09	40.11	42.72	2.82	7.07%	39.35	43.08	407967	169079	6.50%
2026-07-08	41.01	39.90	-1.59	-3.83%	39.87	43.59	392877	164636	6.26%
2026-07-07	41.82	41.49	0.27	0.66%	40.52	43.11	325681	136006	5.19%
2026-07-06	47.10	41.22	-5.18	-11.16%	41.16	47.58	604432	264244	9.63%
2026-07-03	44.02	46.40	2.40	5.45%	44.02	47.50	582364	269052	9.27%
2026-07-02	44.86	44.00	-1.72	-3.76%	43.89	46.02	413849	184847	6.59%
2026-07-01	44.90	45.72	0.07	0.15%	44.13	46.16	488026	221571	7.77%
2026-06-30	45.10	45.65	1.75	3.99%	44.37	46.33	507328	230630	8.08%
2026-06-29	45.02	43.90	-1.35	-2.98%	43.29	45.62	466427	205654	7.43%
2026-06-26	39.60	45.25	4.81	11.89%	39.32	46.88	871898	383002	13.88%
2026-06-25	41.13	40.44	-1.26	-3.02%	39.43	41.66	424154	171311	6.75%
2026-06-24	39.65	41.70	2.05	5.17%	38.59	42.32	512656	211102	8.16%
2026-06-23	39.20	39.65	-0.15	-0.38%	38.50	41.43	362148	145235	5.77%
2026-06-22	40.90	39.80	-1.10	-2.69%	38.50	41.49	463364	183383	7.38%
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%