海泰新光 (688677) - 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
2025-08-01	41.83	42.51	0.81	1.94%	41.67	43.14	23724	10074	1.98%
2025-07-31	41.70	41.70	0.00	0.00%	41.37	42.48	22739	9533	1.90%
2025-07-30	42.10	41.70	-0.41	-0.97%	41.06	42.98	25545	10731	2.13%
2025-07-29	42.64	42.11	-0.53	-1.24%	41.71	42.68	32790	13815	2.74%
2025-07-28	43.78	42.64	-0.56	-1.30%	42.00	44.64	34359	14694	2.87%
2025-07-25	40.00	43.20	3.05	7.60%	39.90	43.68	46656	19764	3.89%
2025-07-24	40.08	40.15	0.07	0.17%	39.48	40.48	16677	6650	1.39%
2025-07-23	40.00	40.08	-0.11	-0.27%	39.75	40.60	16472	6610	1.37%
2025-07-22	39.00	40.19	1.03	2.63%	38.80	41.11	37998	15340	3.17%
2025-07-21	38.70	39.16	0.86	2.25%	38.18	39.86	25504	10004	2.13%
2025-07-18	37.90	38.30	0.50	1.32%	37.50	38.35	14975	5669	1.25%
2025-07-17	38.10	37.80	0.00	0.00%	37.76	38.27	13028	4953	1.09%
2025-07-16	37.85	37.80	-0.04	-0.11%	37.66	38.28	9559	3635	0.80%
2025-07-15	38.28	37.84	-0.51	-1.33%	37.51	38.50	10820	4102	0.90%
2025-07-14	38.18	38.35	0.22	0.58%	37.90	38.83	15878	6092	1.32%
2025-07-11	38.15	38.13	0.23	0.61%	37.60	38.21	10170	3860	0.85%
2025-07-10	37.90	37.90	0.16	0.42%	37.52	37.96	6420	2424	0.54%
2025-07-09	38.32	37.74	-0.41	-1.07%	37.63	38.32	9188	3484	0.77%
2025-07-08	38.18	38.15	-0.03	-0.08%	37.86	38.48	7892	3010	0.66%
2025-07-07	38.34	38.18	-0.14	-0.37%	37.88	38.51	6223	2374	0.52%
2025-07-04	38.83	38.32	-0.43	-1.11%	38.02	38.83	9001	3451	0.75%
2025-07-03	38.76	38.75	-0.13	-0.33%	38.52	39.04	10688	4143	0.89%
2025-07-02	38.97	38.88	-0.01	-0.03%	38.46	39.03	10816	4191	0.90%
2025-07-01	39.01	38.89	-0.12	-0.31%	38.56	39.04	14994	5815	1.25%
2025-06-30	38.30	39.01	0.33	0.85%	38.30	39.48	10868	4240	0.91%
2025-06-27	38.51	38.68	0.18	0.47%	38.26	39.10	14432	5595	1.20%
2025-06-26	39.00	38.50	-0.47	-1.21%	38.17	39.27	12773	4937	1.07%
2025-06-25	38.89	38.97	0.08	0.21%	38.42	39.10	11491	4458	0.96%
2025-06-24	38.87	38.89	0.18	0.46%	38.43	38.95	7769	3011	0.65%
2025-06-23	38.63	38.71	0.19	0.49%	38.11	38.99	7124	2757	0.59%
2025-06-20	38.34	38.52	0.16	0.42%	38.06	38.93	5186	1995	0.43%
2025-06-19	39.00	38.36	-0.82	-2.09%	38.10	39.59	7770	3024	0.65%
2025-06-18	39.03	39.18	-0.12	-0.31%	38.84	39.46	6764	2644	0.56%
2025-06-17	39.55	39.30	-0.12	-0.30%	39.02	39.89	8859	3484	0.74%
2025-06-16	41.00	39.42	-1.23	-3.03%	39.11	41.00	18738	7428	1.56%
2025-06-13	41.36	40.65	-0.71	-1.72%	40.54	41.55	7823	3198	0.65%
2025-06-12	41.50	41.36	-0.34	-0.82%	41.02	41.75	9530	3944	0.80%
2025-06-11	41.23	41.70	0.48	1.16%	40.80	41.96	11412	4728	0.95%
2025-06-10	41.50	41.22	-0.14	-0.34%	40.70	41.88	13379	5532	1.12%
2025-06-09	40.92	41.36	1.12	2.78%	40.01	41.75	15191	6242	1.27%
2025-06-06	40.58	40.24	-0.49	-1.20%	39.77	41.27	9846	3979	0.82%
2025-06-05	41.49	41.32	0.52	1.27%	40.84	41.75	14072	5804	1.17%
2025-06-04	41.54	40.80	-0.80	-1.92%	40.78	41.90	13334	5492	1.11%
2025-06-03	41.33	41.60	0.31	0.75%	40.86	41.89	16120	6695	1.34%
2025-05-30	41.30	41.29	-0.51	-1.22%	40.67	42.28	15467	6384	1.29%
2025-05-29	42.00	41.80	-0.03	-0.07%	41.08	42.38	14154	5911	1.18%
2025-05-28	40.55	41.83	1.28	3.16%	40.23	42.00	15159	6278	1.26%
2025-05-27	40.40	40.55	0.00	0.00%	39.85	41.15	14562	5893	1.21%
2025-05-26	39.50	40.55	1.08	2.74%	38.90	40.70	16884	6721	1.41%
2025-05-23	39.23	39.47	0.02	0.05%	39.23	40.88	15612	6232	1.30%
2025-05-22	39.00	39.45	-0.18	-0.45%	39.00	40.61	12753	5102	1.06%
2025-05-21	39.47	39.63	0.11	0.28%	38.90	40.50	15237	6054	1.27%
2025-05-20	37.18	39.52	2.47	6.67%	36.86	39.54	26864	10359	2.24%
2025-05-19	36.44	37.05	0.62	1.70%	36.06	37.25	15976	5871	1.33%
2025-05-16	36.18	36.43	0.40	1.11%	35.74	36.52	5303	1920	0.44%
2025-05-15	36.32	36.03	-0.22	-0.61%	35.86	36.68	5371	1942	0.45%
2025-05-14	36.01	36.25	-0.04	-0.11%	36.01	36.60	6025	2186	0.50%
2025-05-13	36.80	36.29	0.13	0.36%	36.02	36.84	9869	3584	0.82%
2025-05-12	35.40	36.16	0.86	2.44%	35.40	36.78	14947	5419	1.24%
2025-05-09	36.05	35.30	-0.75	-2.08%	35.00	36.27	9572	3394	0.79%
2025-05-08	35.66	36.05	0.08	0.22%	35.66	36.55	7456	2688	0.62%
2025-05-07	35.66	35.97	0.78	2.22%	35.28	36.36	13902	4987	1.15%
2025-05-06	34.59	35.19	0.64	1.85%	34.01	35.28	11574	4023	0.96%
2025-04-30	34.70	34.55	-0.15	-0.43%	34.19	34.90	13701	4744	1.14%
2025-04-29	34.26	34.70	-0.07	-0.20%	34.12	34.90	15504	5341	1.29%
2025-04-28	33.61	34.77	0.87	2.57%	33.52	35.20	22055	7624	1.83%
2025-04-25	33.59	33.90	1.90	5.94%	33.00	34.85	31619	10715	2.62%
2025-04-24	31.23	32.00	0.57	1.81%	31.23	32.29	10281	3284	0.85%