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
2025-09-15	45.35	47.13	1.75	3.86%	45.01	47.25	30892	14303	2.58%
2025-09-12	45.82	45.38	0.10	0.22%	44.64	45.85	19257	8697	1.61%
2025-09-11	45.12	45.28	0.15	0.33%	44.01	45.72	16072	7253	1.34%
2025-09-10	45.41	45.13	-0.32	-0.70%	45.01	46.03	12984	5884	1.08%
2025-09-09	45.98	45.45	-0.66	-1.43%	44.87	46.47	18900	8588	1.58%
2025-09-08	44.42	46.11	2.62	6.02%	43.25	46.12	31722	14302	2.65%
2025-09-05	42.54	43.49	1.01	2.38%	42.54	43.65	19557	8473	1.63%
2025-09-04	43.00	42.48	-0.39	-0.91%	41.58	43.38	17950	7635	1.50%
2025-09-03	42.98	42.87	-0.11	-0.26%	42.67	43.68	17719	7650	1.48%
2025-09-02	44.09	42.98	-1.09	-2.47%	42.61	45.70	29295	12828	2.44%
2025-09-01	43.80	44.07	0.46	1.05%	43.59	44.78	32395	14261	2.70%
2025-08-29	43.70	43.61	-0.02	-0.05%	43.23	44.48	23601	10320	1.97%
2025-08-28	43.90	43.63	-0.25	-0.57%	42.50	44.48	21574	9401	1.80%
2025-08-27	44.42	43.88	-0.54	-1.22%	43.88	45.25	25557	11408	2.13%
2025-08-26	45.99	44.42	-1.39	-3.03%	44.36	46.00	26149	11767	2.18%
2025-08-25	46.10	45.81	-1.27	-2.70%	43.01	46.46	43564	19817	3.63%
2025-08-22	47.38	47.08	0.27	0.58%	46.43	47.45	19818	9313	1.65%
2025-08-21	46.80	46.81	0.02	0.04%	46.30	47.77	28114	13223	2.35%
2025-08-20	45.30	46.79	1.33	2.93%	44.82	47.00	30267	13968	2.52%
2025-08-19	46.13	45.46	-1.06	-2.28%	45.30	46.87	28870	13261	2.41%
2025-08-18	46.10	46.52	1.01	2.22%	45.89	47.77	41116	19209	3.43%
2025-08-15	45.43	45.51	0.21	0.46%	44.87	45.86	27852	12638	2.32%
2025-08-14	49.12	45.30	-3.90	-7.93%	44.96	49.15	49128	22832	4.10%
2025-08-13	50.00	49.20	-0.57	-1.15%	48.50	50.30	27534	13534	2.30%
2025-08-12	46.93	49.77	2.74	5.83%	46.52	50.65	36978	18247	3.08%
2025-08-11	46.69	47.03	0.34	0.73%	46.31	47.39	21833	10236	1.82%
2025-08-08	45.08	46.69	1.59	3.53%	44.26	47.75	37693	17474	3.14%
2025-08-07	44.71	45.10	0.20	0.45%	44.60	46.66	29684	13534	2.48%
2025-08-06	44.62	44.90	0.40	0.90%	43.71	45.14	24122	10707	2.01%
2025-08-05	45.65	44.50	-1.15	-2.52%	44.10	46.07	28045	12550	2.34%
2025-08-04	42.26	45.65	3.14	7.39%	42.12	45.73	46023	20283	3.84%
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%