海通发展 (603162) - 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	9.64	9.53	-0.20	-2.06%	9.51	9.73	128205	12300	3.08%
2026-06-17	9.95	9.73	-0.22	-2.21%	9.59	10.00	160380	15666	3.85%
2026-06-16	10.30	9.95	-0.35	-3.40%	9.88	10.33	264310	26477	6.35%
2026-06-15	10.18	10.30	0.50	5.10%	10.02	10.63	292840	30302	7.03%
2026-06-12	9.90	9.80	-0.01	-0.10%	9.66	10.01	127393	12544	3.06%
2026-06-11	10.00	9.81	-0.23	-2.29%	9.65	10.10	152748	14960	3.67%
2026-06-10	9.80	10.04	0.10	1.01%	9.76	10.35	197017	19801	4.76%
2026-06-09	9.60	9.94	-0.06	-0.60%	9.38	10.10	352045	34405	8.51%
2026-06-08	10.70	10.00	-0.84	-7.75%	9.87	10.75	247290	25319	5.98%
2026-06-05	10.93	10.84	-0.12	-1.09%	10.72	11.05	121839	13252	2.95%
2026-06-04	11.11	10.96	-0.19	-1.70%	10.89	11.26	101989	11268	2.47%
2026-06-03	11.23	11.15	-0.17	-1.50%	11.09	11.45	142800	16082	3.45%
2026-06-02	11.42	11.32	-0.19	-1.65%	11.19	11.55	109648	12435	2.65%
2026-06-01	11.63	11.51	-0.12	-1.03%	11.41	12.08	148472	17207	3.59%
2026-05-29	11.68	11.63	0.22	1.93%	11.22	11.98	172017	20014	4.16%
2026-05-28	11.75	11.41	-0.47	-3.96%	11.15	11.80	203973	23223	4.93%
2026-05-27	11.80	11.88	-0.02	-0.17%	11.64	12.17	125836	14877	3.04%
2026-05-26	11.77	11.90	0.08	0.68%	11.60	12.00	158261	18696	3.83%
2026-05-25	12.22	11.82	-0.31	-2.56%	11.79	12.27	156019	18684	3.77%
2026-05-22	12.30	12.13	-0.03	-0.25%	11.88	12.30	236583	28744	5.72%
2026-05-21	12.50	12.16	-0.56	-4.40%	12.07	12.90	281061	34933	6.80%
2026-05-20	12.81	12.72	-0.04	-0.31%	12.52	13.07	192511	24528	4.65%
2026-05-19	19.12	18.93	-0.33	-1.71%	18.58	19.64	140500	26622	5.03%
2026-05-18	18.60	19.26	0.61	3.27%	18.42	19.74	182242	35241	6.52%
2026-05-15	19.15	18.65	-0.53	-2.76%	18.01	19.68	221666	41796	7.93%
2026-05-14	18.68	19.18	0.53	2.84%	18.68	19.54	214066	41115	7.66%
2026-05-13	18.42	18.65	0.23	1.25%	18.11	18.87	150057	27888	5.37%
2026-05-12	18.11	18.42	0.17	0.93%	18.02	19.09	215640	39998	7.72%
2026-05-11	17.80	18.25	0.14	0.77%	17.43	18.42	300256	53945	10.74%
2026-05-08	17.10	18.11	1.11	6.53%	17.10	18.20	363406	64592	13.00%
2026-05-07	16.36	17.00	0.64	3.91%	16.20	17.15	391921	66132	14.02%
2026-05-06	15.05	16.36	1.49	10.02%	15.02	16.36	187844	30067	6.72%
2026-04-30	15.00	14.87	-0.30	-1.98%	14.80	15.05	168971	25125	6.05%
2026-04-29	14.22	15.17	0.79	5.49%	14.22	15.26	248349	37021	8.89%
2026-04-28	14.60	14.38	-0.29	-1.98%	14.21	14.84	131945	19046	4.72%
2026-04-27	14.55	14.67	0.11	0.76%	14.22	14.75	190377	27581	6.81%
2026-04-24	14.06	14.56	0.41	2.90%	14.05	14.63	200587	29038	7.18%
2026-04-23	14.41	14.15	-0.44	-3.02%	14.04	14.55	151072	21506	5.41%
2026-04-22	14.47	14.59	0.04	0.27%	14.35	14.70	217311	31697	7.78%
2026-04-21	14.00	14.55	0.50	3.56%	13.85	14.78	308856	44444	11.05%
2026-04-20	14.41	14.05	-0.26	-1.82%	13.90	14.50	282592	39941	10.11%
2026-04-17	15.00	14.31	0.13	0.92%	14.25	15.10	430449	62553	15.40%
2026-04-16	14.03	14.18	-0.04	-0.28%	13.70	14.28	142655	19919	5.11%
2026-04-15	13.86	14.22	0.36	2.60%	13.76	14.32	127288	17988	4.56%
2026-04-14	14.10	13.86	-0.14	-1.00%	13.61	14.10	109424	15068	3.92%
2026-04-13	14.29	14.00	-0.04	-0.28%	13.81	14.38	137479	19274	4.92%
2026-04-10	14.45	14.04	-0.60	-4.10%	13.87	14.53	173800	24503	6.22%
2026-04-09	14.33	14.64	0.34	2.38%	14.33	14.98	196653	28986	7.04%
2026-04-08	14.17	14.30	0.22	1.56%	14.09	14.39	131421	18739	4.70%
2026-04-07	14.05	14.08	0.08	0.57%	13.68	14.25	127084	17795	4.55%
2026-04-03	13.69	14.00	0.29	2.12%	13.48	14.05	163192	22591	5.84%
2026-04-02	13.30	13.71	0.31	2.31%	13.21	13.80	128917	17616	4.61%
2026-04-01	13.39	13.40	0.19	1.44%	13.30	13.71	78935	10629	2.83%
2026-03-31	13.58	13.21	-0.39	-2.87%	13.20	13.73	96253	12920	3.45%
2026-03-30	13.18	13.60	0.29	2.18%	13.08	13.65	117188	15790	4.20%
2026-03-27	13.01	13.31	0.15	1.14%	13.01	13.48	96122	12813	3.44%
2026-03-26	13.02	13.16	0.09	0.69%	12.94	13.27	136011	17894	4.87%
2026-03-25	13.01	13.07	-0.07	-0.53%	12.94	13.18	131178	17126	4.70%
2026-03-24	13.02	13.14	0.38	2.98%	12.88	13.30	231198	30277	8.28%
2026-03-23	12.61	12.76	0.17	1.35%	12.50	13.57	357595	46938	12.80%
2026-03-20	13.58	12.59	-0.09	-0.71%	12.54	13.82	299056	39183	10.71%
2026-03-19	13.21	12.68	-0.59	-4.45%	12.52	13.30	153408	19628	5.49%
2026-03-18	13.49	13.27	-0.33	-2.43%	13.11	13.66	130678	17360	4.68%
2026-03-17	14.30	13.60	-0.73	-5.09%	13.59	14.53	121354	16862	4.35%
2026-03-16	13.94	14.33	0.26	1.85%	13.91	14.41	103810	14733	3.72%