*ST海钦 (600753) - 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	14.06	13.71	0.02	0.15%	13.51	14.37	97710	13618	4.24%
2026-05-06	13.18	13.69	0.65	4.98%	13.05	13.69	61814	8315	2.68%
2026-04-30	12.72	13.04	0.19	1.48%	12.70	13.06	24374	3129	1.06%
2026-04-29	13.30	12.85	-0.27	-2.06%	12.56	13.31	46658	6029	2.03%
2026-04-28	12.67	13.12	0.23	1.78%	12.67	13.40	31975	4209	1.39%
2026-04-27	12.60	12.89	0.11	0.86%	12.60	13.28	33606	4341	1.46%
2026-04-24	12.30	12.78	0.48	3.90%	12.20	12.88	32802	4134	1.42%
2026-04-23	12.46	12.30	-0.38	-3.00%	12.30	12.65	24800	3080	1.08%
2026-04-22	12.76	12.68	0.00	0.00%	12.50	12.80	21074	2664	0.92%
2026-04-21	12.32	12.68	0.34	2.76%	12.22	12.86	44382	5596	1.93%
2026-04-20	12.47	12.34	0.02	0.16%	12.10	12.49	18739	2314	0.81%
2026-04-17	12.02	12.32	0.27	2.24%	11.92	12.39	21313	2592	0.93%
2026-04-16	12.06	12.05	-0.01	-0.08%	12.00	12.12	20340	2447	0.88%
2026-04-15	12.17	12.06	-0.06	-0.50%	12.01	12.17	18108	2184	0.79%
2026-04-14	12.39	12.12	-0.27	-2.18%	12.00	12.50	39267	4758	1.70%
2026-04-13	12.50	12.39	-0.06	-0.48%	12.19	12.83	58324	7309	2.53%
2026-04-10	12.16	12.45	0.50	4.18%	12.00	12.54	45064	5551	1.96%
2026-04-09	11.95	11.95	0.05	0.42%	11.85	12.06	16598	1978	0.72%
2026-04-08	11.75	11.90	0.25	2.15%	11.56	11.96	23248	2740	1.01%
2026-04-07	11.61	11.65	-0.03	-0.26%	11.53	11.90	16964	1987	0.74%
2026-04-03	12.19	11.68	-0.57	-4.65%	11.64	12.34	62137	7366	2.70%
2026-04-02	12.16	12.25	0.10	0.82%	12.02	12.63	52128	6446	2.26%
2026-04-01	12.02	12.15	0.15	1.25%	11.82	12.27	33817	4069	1.47%
2026-03-31	12.10	12.00	-0.16	-1.32%	11.90	12.47	34832	4251	1.51%
2026-03-30	11.85	12.16	0.28	2.36%	11.85	12.32	32520	3921	1.41%
2026-03-27	12.15	11.88	-0.25	-2.06%	11.75	12.20	39106	4664	1.70%
2026-03-26	11.71	12.13	0.30	2.54%	11.71	12.28	36634	4421	1.59%
2026-03-25	12.09	11.83	-0.25	-2.07%	11.67	12.50	45407	5387	1.97%
2026-03-24	11.66	12.08	0.44	3.78%	11.62	12.11	31159	3708	1.35%
2026-03-23	11.59	11.64	-0.06	-0.51%	11.15	11.82	31941	3683	1.39%
2026-03-20	11.99	11.70	-0.20	-1.68%	11.59	12.06	47292	5588	2.05%
2026-03-19	12.50	11.90	-0.47	-3.80%	11.76	12.50	54930	6596	2.39%
2026-03-18	12.06	12.37	0.23	1.89%	11.92	12.57	61257	7511	2.66%
2026-03-17	12.77	12.14	-0.64	-5.01%	12.14	13.42	127136	16202	5.52%
2026-03-16	12.62	12.78	0.15	1.19%	12.30	12.93	65409	8235	2.84%
2026-03-13	12.38	12.63	0.33	2.68%	12.08	12.82	98253	12226	4.27%
2026-03-12	12.53	12.30	0.37	3.10%	12.06	12.53	170024	21147	7.38%
2026-03-11	11.93	11.93	0.57	5.02%	11.93	11.93	4775	569	0.21%
2026-03-10	11.02	11.36	0.54	4.99%	11.02	11.36	30295	3418	1.32%
2026-03-09	10.42	10.82	0.52	5.05%	10.22	10.82	66866	7099	2.90%
2026-03-06	10.01	10.30	-0.11	-1.06%	10.01	10.37	52915	5377	2.30%
2026-03-05	10.28	10.41	0.29	2.87%	10.28	10.63	87993	9247	3.82%
2026-03-04	10.12	10.12	-0.20	-1.94%	9.88	10.60	72292	7386	3.14%
2026-03-03	10.32	10.32	-0.54	-4.97%	10.32	11.08	140039	14854	6.08%
2026-03-02	10.98	10.86	0.40	3.82%	10.31	10.98	187778	20467	8.15%
2026-02-27	10.11	10.46	0.50	5.02%	9.67	10.46	151856	15466	6.59%
2026-02-26	9.96	9.96	0.47	4.95%	9.96	9.96	9753	971	0.42%
2026-02-25	9.20	9.49	0.45	4.98%	9.20	9.49	51921	4883	2.25%
2026-02-24	8.79	9.04	0.43	4.99%	8.75	9.04	118924	10707	5.16%
2026-02-13	8.56	8.61	0.01	0.12%	8.50	8.63	25507	2186	1.11%
2026-02-12	8.54	8.60	0.06	0.70%	8.53	8.80	49617	4290	2.15%
2026-02-11	8.65	8.54	-0.04	-0.47%	8.51	8.66	27485	2352	1.19%
2026-02-10	8.68	8.58	-0.10	-1.15%	8.54	8.71	22518	1943	0.98%
2026-02-09	8.68	8.68	0.07	0.81%	8.60	8.75	31546	2738	1.37%
2026-02-06	8.45	8.61	0.04	0.47%	8.45	8.77	56418	4886	2.45%
2026-02-05	8.65	8.57	-0.01	-0.12%	8.55	8.81	46739	4051	2.03%
2026-02-04	8.63	8.58	-0.08	-0.92%	8.55	8.79	23249	2006	1.01%
2026-02-03	8.58	8.66	0.13	1.52%	8.50	8.69	24691	2128	1.07%
2026-02-02	8.86	8.53	-0.33	-3.72%	8.45	9.00	45747	3988	1.99%
2026-01-30	8.90	8.86	0.11	1.26%	8.71	9.16	85839	7658	3.73%
2026-01-29	8.66	8.75	0.09	1.04%	8.58	8.75	39563	3427	1.72%
2026-01-28	8.77	8.66	-0.09	-1.03%	8.58	8.78	46613	4033	2.02%