海航科技 (600751) - 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
2025-04-03	2.82	2.81	-0.03	-1.06%	2.78	2.86	312071	8777	1.21%
2025-04-02	2.85	2.84	0.00	0.00%	2.82	2.87	188206	5351	0.73%
2025-04-01	2.85	2.84	0.00	0.00%	2.82	2.87	243214	6919	0.95%
2025-03-31	2.86	2.84	-0.02	-0.70%	2.83	2.96	350383	10045	1.36%
2025-03-28	2.86	2.86	0.00	0.00%	2.83	2.89	312594	8932	1.21%
2025-03-27	2.91	2.86	-0.05	-1.72%	2.84	2.91	347427	9949	1.35%
2025-03-26	2.89	2.91	0.02	0.69%	2.87	2.93	350509	10186	1.36%
2025-03-25	2.96	2.89	-0.07	-2.36%	2.88	2.96	451865	13129	1.76%
2025-03-24	3.03	2.96	-0.04	-1.33%	2.91	3.04	847638	25090	3.29%
2025-03-21	2.94	3.00	0.06	2.04%	2.91	3.11	1473050	44650	5.72%
2025-03-20	2.83	2.94	0.10	3.52%	2.81	3.02	883557	25875	3.43%
2025-03-19	2.89	2.84	-0.06	-2.07%	2.82	2.89	393393	11168	1.53%
2025-03-18	2.91	2.90	0.01	0.35%	2.85	2.94	450146	12997	1.75%
2025-03-17	2.95	2.89	-0.01	-0.34%	2.88	3.00	746004	21797	2.90%
2025-03-14	2.79	2.90	0.11	3.94%	2.76	2.91	941057	26904	3.66%
2025-03-13	2.83	2.79	-0.04	-1.41%	2.76	2.84	447547	12452	1.74%
2025-03-12	2.84	2.83	0.00	0.00%	2.81	2.86	544004	15428	2.11%
2025-03-11	2.81	2.83	-0.01	-0.35%	2.76	2.85	750833	21050	2.92%
2025-03-10	2.87	2.84	0.03	1.07%	2.82	3.03	1219675	35224	4.74%
2025-03-07	2.99	2.81	-0.18	-6.02%	2.81	3.05	2057489	59670	8.00%
2025-03-06	2.78	2.99	0.27	9.93%	2.73	2.99	1833606	53109	7.13%
2025-03-05	2.48	2.72	0.25	10.12%	2.44	2.72	922146	23996	3.58%
2025-03-04	2.45	2.47	0.02	0.82%	2.43	2.48	184655	4541	0.72%
2025-03-03	2.44	2.45	0.00	0.00%	2.44	2.48	278944	6867	1.08%
2025-02-28	2.48	2.45	-0.04	-1.61%	2.44	2.49	324778	7987	1.26%
2025-02-27	2.51	2.49	-0.03	-1.19%	2.46	2.55	398240	9920	1.55%
2025-02-26	2.47	2.52	0.04	1.61%	2.47	2.53	328999	8255	1.28%
2025-02-25	2.46	2.48	0.00	0.00%	2.44	2.51	276497	6861	1.07%
2025-02-24	2.49	2.48	0.00	0.00%	2.47	2.54	366308	9146	1.42%
2025-02-21	2.50	2.48	-0.03	-1.20%	2.46	2.52	274144	6804	1.07%
2025-02-20	2.50	2.51	0.01	0.40%	2.48	2.52	266673	6668	1.04%
2025-02-19	2.50	2.50	0.00	0.00%	2.47	2.52	239198	5962	0.93%
2025-02-18	2.58	2.50	-0.07	-2.72%	2.49	2.59	395179	10019	1.54%
2025-02-17	2.58	2.57	0.00	0.00%	2.55	2.61	287074	7400	1.12%
2025-02-14	2.58	2.57	-0.01	-0.39%	2.55	2.59	179641	4615	0.70%
2025-02-13	2.61	2.58	-0.03	-1.15%	2.58	2.62	230674	5983	0.90%
2025-02-12	2.59	2.61	0.02	0.77%	2.57	2.64	234652	6105	0.91%
2025-02-11	2.63	2.59	-0.03	-1.15%	2.56	2.64	291922	7545	1.13%
2025-02-10	2.63	2.62	-0.01	-0.38%	2.61	2.67	362774	9552	1.41%
2025-02-07	2.56	2.63	0.07	2.73%	2.56	2.65	412525	10765	1.60%
2025-02-06	2.51	2.56	0.04	1.59%	2.48	2.57	305686	7728	1.19%
2025-02-05	2.51	2.52	0.03	1.20%	2.50	2.54	238324	6016	0.93%
2025-01-27	2.52	2.49	-0.02	-0.80%	2.49	2.58	208495	5281	0.81%
2025-01-24	2.46	2.51	0.05	2.03%	2.44	2.51	259497	6434	1.01%
2025-01-23	2.48	2.46	0.00	0.00%	2.46	2.54	268321	6716	1.04%
2025-01-22	2.52	2.46	-0.07	-2.77%	2.46	2.53	309101	7687	1.20%
2025-01-21	2.58	2.53	-0.03	-1.17%	2.51	2.60	235738	6020	0.92%
2025-01-20	2.57	2.56	0.02	0.79%	2.52	2.61	239410	6157	0.93%
2025-01-17	2.55	2.54	-0.01	-0.39%	2.50	2.56	181643	4603	0.71%
2025-01-16	2.53	2.55	0.03	1.19%	2.53	2.60	259559	6669	1.01%
2025-01-15	2.55	2.52	-0.02	-0.79%	2.47	2.56	253221	6353	0.98%
2025-01-14	2.44	2.54	0.10	4.10%	2.44	2.54	294651	7373	1.15%
2025-01-13	2.41	2.44	0.02	0.83%	2.37	2.46	208851	5064	0.81%
2025-01-10	2.49	2.42	-0.07	-2.81%	2.41	2.51	181863	4461	0.71%
2025-01-09	2.49	2.49	-0.01	-0.40%	2.46	2.50	177537	4410	0.69%
2025-01-08	2.53	2.50	-0.03	-1.19%	2.44	2.54	256083	6365	1.00%
2025-01-07	2.51	2.53	0.04	1.61%	2.47	2.54	246876	6179	0.96%
2025-01-06	2.48	2.49	0.01	0.40%	2.43	2.52	240542	5969	0.93%
2025-01-03	2.55	2.48	-0.08	-3.13%	2.47	2.58	293382	7373	1.14%
2025-01-02	2.62	2.56	-0.07	-2.66%	2.52	2.66	347576	9039	1.35%
2024-12-31	2.70	2.63	-0.07	-2.59%	2.63	2.72	266800	7114	1.04%
2024-12-30	2.75	2.70	-0.04	-1.46%	2.67	2.75	250810	6752	0.97%
2024-12-27	2.69	2.74	0.05	1.86%	2.67	2.77	368389	10110	1.43%
2024-12-26	2.70	2.69	-0.02	-0.74%	2.67	2.73	212645	5747	0.83%
2024-12-25	2.78	2.71	-0.07	-2.52%	2.67	2.79	307526	8312	1.20%