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
2026-04-30	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%
2026-03-13	13.80	14.07	0.14	1.01%	13.65	14.39	127365	17935	4.56%
2026-03-12	13.49	13.93	0.38	2.80%	13.28	14.02	140100	19184	5.02%
2026-03-11	13.60	13.55	-0.05	-0.37%	13.43	13.65	83056	11236	2.97%
2026-03-10	13.87	13.60	-0.14	-1.02%	13.51	14.12	123281	16937	4.41%
2026-03-09	14.14	13.74	-0.96	-6.53%	13.60	14.76	185054	25744	6.63%
2026-03-06	14.78	14.70	-0.16	-1.08%	14.55	14.93	85105	12537	3.05%
2026-03-05	14.94	14.86	0.02	0.13%	14.52	15.05	162038	23954	5.80%
2026-03-04	14.99	14.84	-0.36	-2.37%	14.00	15.00	282659	41322	10.12%
2026-03-03	16.00	15.20	-0.98	-6.06%	15.12	16.17	443154	69204	15.87%
2026-03-02	15.68	16.18	1.06	7.01%	15.01	16.63	432334	68881	15.48%
2026-02-27	15.29	15.12	-0.18	-1.18%	14.96	15.50	103202	15601	3.70%
2026-02-26	14.81	15.30	0.08	0.53%	14.76	15.40	173610	26336	6.22%
2026-02-25	14.50	15.22	0.66	4.53%	14.42	15.81	213066	32622	7.63%
2026-02-24	14.81	14.56	0.23	1.61%	14.33	14.95	120918	17627	4.33%
2026-02-13	14.82	14.33	-0.49	-3.31%	14.30	14.99	145944	21144	5.23%
2026-02-12	14.98	14.82	-0.22	-1.46%	14.62	15.42	266936	40127	9.56%
2026-02-11	14.47	15.04	0.56	3.87%	14.00	15.11	249665	36902	8.94%
2026-02-10	13.55	14.48	0.83	6.08%	13.53	14.78	321702	46153	11.52%
2026-02-09	13.57	13.65	0.13	0.96%	13.24	13.79	206371	27923	7.39%
2026-02-06	13.55	13.57	-0.29	-2.09%	13.12	13.83	201761	27200	7.23%
2026-02-05	14.00	13.86	-0.29	-2.05%	13.71	14.31	219723	30655	7.87%
2026-02-04	14.54	14.15	-0.40	-2.75%	13.98	14.54	248050	35161	8.88%
2026-02-03	14.69	14.55	0.03	0.21%	14.43	14.85	227723	33210	8.16%
2026-02-02	14.87	14.52	-0.84	-5.47%	14.40	15.49	413043	61855	14.79%
2026-01-30	14.36	15.36	1.00	6.96%	14.12	15.70	592152	88300	21.21%
2026-01-29	12.95	14.36	1.31	10.04%	12.87	14.36	407647	56586	14.60%
2026-01-28	12.71	13.05	0.60	4.82%	12.63	13.27	252374	32760	9.04%
2026-01-27	12.66	12.45	-0.21	-1.66%	12.25	12.73	85115	10592	3.05%
2026-01-26	12.50	12.66	0.12	0.96%	12.34	12.75	155728	19631	5.58%