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
2026-05-15	132.00	123.10	-18.90	-13.31%	121.00	139.84	62356	80761	5.20%
2026-05-14	139.00	142.00	3.70	2.68%	138.30	149.90	52151	75277	4.35%
2026-05-13	142.30	138.30	-4.20	-2.95%	134.00	147.94	49184	69125	4.10%
2026-05-12	142.10	142.50	3.60	2.59%	133.30	152.84	53925	76862	4.50%
2026-05-11	126.00	138.90	16.40	13.39%	126.00	140.79	47919	64200	4.00%
2026-05-08	118.00	122.50	2.83	2.36%	115.13	124.00	35784	42950	2.99%
2026-05-07	114.03	119.67	6.78	6.01%	110.00	120.97	56909	65459	4.75%
2026-05-06	111.44	112.89	2.89	2.63%	107.00	113.83	58653	64803	4.89%
2026-04-30	110.05	110.00	-1.00	-0.90%	108.70	115.58	44661	49900	3.73%
2026-04-29	122.66	111.00	-11.66	-9.51%	108.10	123.00	73371	82859	6.12%
2026-04-28	122.20	122.66	3.90	3.28%	118.76	125.21	76496	93013	6.38%
2026-04-27	101.11	118.76	19.79	20.00%	101.11	118.76	65086	75635	5.43%
2026-04-24	96.66	98.97	-1.55	-1.54%	96.47	101.00	104197	103279	8.69%
2026-04-23	98.00	100.52	4.02	4.17%	96.51	106.99	103028	104168	8.59%
2026-04-22	92.09	96.50	4.38	4.75%	88.22	97.16	83875	78302	7.00%
2026-04-21	87.22	92.12	5.39	6.21%	83.72	94.00	98002	86667	8.18%
2026-04-20	82.85	86.73	4.50	5.47%	82.00	89.71	97735	84867	8.15%
2026-04-17	77.06	82.23	6.53	8.63%	76.00	85.48	112762	92336	9.41%
2026-04-16	69.26	75.70	6.10	8.76%	69.26	76.20	93672	68672	7.81%
2026-04-15	70.46	69.60	-1.39	-1.96%	66.00	71.50	92218	63876	7.69%
2026-04-14	72.31	70.99	-0.51	-0.71%	70.00	76.60	87821	64040	7.33%
2026-04-13	69.50	71.50	-1.60	-2.19%	62.60	72.28	125090	85337	10.43%
2026-04-10	74.48	73.10	-0.06	-0.08%	70.81	74.70	89063	64720	7.43%
2026-04-09	72.41	73.16	2.52	3.57%	68.70	74.90	107154	76521	8.94%
2026-04-08	68.08	70.64	4.79	7.27%	68.08	73.69	104958	74017	8.76%
2026-04-07	66.08	65.85	-4.01	-5.74%	64.02	71.00	112581	74838	9.39%
2026-04-03	63.74	69.86	7.94	12.82%	62.35	72.40	140234	95937	11.70%
2026-04-02	59.20	61.92	-0.87	-1.39%	57.50	63.23	96819	58995	8.08%
2026-04-01	57.00	62.79	8.10	14.81%	54.70	64.60	146112	87916	12.19%
2026-03-31	49.80	54.69	6.86	14.34%	49.50	57.40	149100	79422	12.44%
2026-03-30	39.75	47.83	7.97	19.99%	39.26	47.83	75277	34018	6.28%
2026-03-27	37.49	39.86	2.35	6.26%	37.33	40.86	27282	10840	2.28%
2026-03-26	38.31	37.51	-0.54	-1.42%	37.32	38.52	8295	3139	0.69%
2026-03-25	37.49	38.05	0.60	1.60%	37.45	38.40	9928	3781	0.83%
2026-03-24	36.80	37.45	1.14	3.14%	36.36	37.48	12366	4571	1.03%
2026-03-23	38.23	36.31	-2.47	-6.37%	36.01	38.60	19481	7203	1.63%
2026-03-20	38.83	38.78	-0.19	-0.49%	38.00	39.46	9309	3634	0.78%
2026-03-19	39.78	38.97	-1.15	-2.87%	38.69	39.88	13419	5246	1.12%
2026-03-18	39.90	40.12	0.21	0.53%	39.56	40.29	9544	3809	0.80%
2026-03-17	40.01	39.91	0.06	0.15%	39.84	40.85	12624	5092	1.05%
2026-03-16	39.35	39.85	0.25	0.63%	39.35	40.19	12016	4788	1.00%
2026-03-13	40.13	39.60	-0.53	-1.32%	39.50	40.30	9464	3778	0.79%
2026-03-12	40.40	40.13	-0.20	-0.50%	39.60	40.56	11482	4591	0.96%
2026-03-11	40.81	40.33	-0.23	-0.57%	40.05	40.81	10371	4191	0.87%
2026-03-10	40.29	40.56	0.81	2.04%	39.76	40.81	15292	6186	1.28%
2026-03-09	40.55	39.75	-1.14	-2.79%	38.80	40.58	21585	8510	1.80%
2026-03-06	40.80	40.89	0.18	0.44%	40.56	41.45	15787	6452	1.32%
2026-03-05	41.49	40.71	-0.26	-0.63%	40.66	41.78	13678	5634	1.14%
2026-03-04	41.45	40.97	-1.13	-2.68%	40.88	42.29	16712	6939	1.39%
2026-03-03	44.68	42.10	-2.58	-5.77%	41.95	44.91	23619	10184	1.97%
2026-03-02	45.50	44.68	-1.25	-2.72%	44.21	46.66	24325	10976	2.03%
2026-02-27	46.00	45.93	-0.58	-1.25%	45.50	46.52	19732	9037	1.65%
2026-02-26	46.88	46.51	-0.32	-0.68%	46.45	47.10	10729	5012	0.89%
2026-02-25	47.35	46.83	-0.20	-0.43%	46.61	47.52	13059	6123	1.09%
2026-02-24	47.76	47.03	-0.33	-0.70%	46.15	48.30	13344	6259	1.11%
2026-02-13	47.58	47.36	-0.64	-1.33%	47.17	48.12	9277	4426	0.77%
2026-02-12	48.46	48.00	-0.36	-0.74%	47.71	49.37	14001	6754	1.17%
2026-02-11	48.98	48.36	-0.44	-0.90%	48.20	48.98	7218	3498	0.60%
2026-02-10	48.79	48.80	0.22	0.45%	48.14	49.33	11009	5370	0.92%
2026-02-09	49.65	48.58	-0.54	-1.10%	47.88	49.65	19999	9667	1.67%
2026-02-06	50.02	49.12	-0.90	-1.80%	48.85	50.12	17703	8748	1.48%