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
2025-04-09	29.56	29.25	-0.55	-1.85%	27.22	29.60	22735	6528	1.88%
2025-04-08	29.28	29.80	0.40	1.36%	29.22	31.10	18957	5683	1.57%
2025-04-07	32.35	29.40	-6.26	-17.55%	28.53	33.99	25863	8005	2.14%
2025-04-03	38.33	35.66	-2.71	-7.06%	35.48	38.37	26639	9694	2.21%
2025-04-02	37.63	38.37	0.43	1.13%	37.63	38.76	5617	2154	0.47%
2025-04-01	37.59	37.94	0.36	0.96%	37.59	38.74	12196	4650	1.01%
2025-03-31	38.02	37.58	-0.44	-1.16%	36.52	38.02	9829	3662	0.81%
2025-03-28	38.70	38.02	-0.90	-2.31%	38.00	39.62	9175	3562	0.76%
2025-03-27	38.35	38.92	0.47	1.22%	37.83	39.46	8098	3148	0.67%
2025-03-26	38.10	38.45	0.12	0.31%	37.78	39.37	8156	3160	0.68%
2025-03-25	38.00	38.33	0.27	0.71%	37.67	38.69	5961	2289	0.49%
2025-03-24	38.50	38.06	-0.13	-0.34%	37.59	38.65	4112	1572	0.34%
2025-03-21	38.90	38.19	-0.99	-2.53%	38.09	39.32	5405	2086	0.45%
2025-03-20	39.49	39.18	-0.13	-0.33%	39.03	39.89	6708	2650	0.56%
2025-03-19	40.01	39.31	-1.08	-2.67%	39.05	40.35	10062	3983	0.83%
2025-03-18	40.00	40.39	0.34	0.85%	39.52	41.77	14819	6055	1.23%
2025-03-17	39.09	40.05	1.01	2.59%	38.64	40.27	8302	3287	0.69%
2025-03-14	38.60	39.04	0.09	0.23%	38.30	39.10	6099	2371	0.51%
2025-03-13	39.27	38.95	-0.32	-0.81%	38.53	39.47	5238	2035	0.43%
2025-03-12	39.42	39.27	-0.15	-0.38%	38.67	39.64	8666	3398	0.72%
2025-03-11	40.45	39.42	-0.97	-2.40%	38.65	40.49	11705	4605	0.97%
2025-03-10	41.08	40.39	-0.27	-0.66%	39.89	41.20	10262	4144	0.85%
2025-03-07	39.88	40.66	0.64	1.60%	39.28	41.00	13833	5561	1.15%
2025-03-06	39.80	40.02	0.35	0.88%	39.60	40.71	9632	3865	0.80%
2025-03-05	39.52	39.67	0.54	1.38%	39.40	41.50	12598	5047	1.04%
2025-03-04	38.45	39.13	0.71	1.85%	38.18	39.43	8294	3226	0.69%
2025-03-03	39.30	38.42	0.16	0.42%	38.10	39.30	11627	4490	0.96%
2025-02-28	38.70	38.26	-0.52	-1.34%	38.22	39.37	12917	5006	1.07%
2025-02-27	37.75	38.78	1.02	2.70%	37.50	39.06	15845	6107	1.31%
2025-02-26	37.28	37.76	1.56	4.31%	36.71	39.00	23820	9061	1.97%
2025-02-25	36.00	36.20	-0.38	-1.04%	36.00	37.32	10859	3963	0.90%
2025-02-24	36.02	36.58	0.38	1.05%	35.51	37.14	18689	6808	1.55%
2025-02-21	37.91	36.20	-1.70	-4.49%	35.81	38.28	31978	11591	2.65%
2025-02-20	37.42	37.90	0.49	1.31%	37.42	38.31	9142	3465	0.76%
2025-02-19	37.00	37.41	-0.70	-1.84%	37.00	38.44	10725	4050	0.89%
2025-02-18	38.89	38.11	-0.78	-2.01%	37.70	38.95	8506	3259	0.71%
2025-02-17	39.93	38.89	-0.72	-1.82%	38.60	40.36	9256	3626	0.77%
2025-02-14	39.17	39.61	-0.09	-0.23%	39.17	40.69	6025	2407	0.50%
2025-02-13	41.00	39.70	-1.14	-2.79%	39.64	41.02	4405	1766	0.37%
2025-02-12	40.99	40.84	-0.13	-0.32%	40.25	40.99	4932	2000	0.41%
2025-02-11	41.24	40.97	-0.27	-0.65%	40.32	41.57	6729	2759	0.56%
2025-02-10	39.90	41.24	1.39	3.49%	39.56	41.75	11037	4500	0.92%
2025-02-07	39.90	39.85	-0.09	-0.23%	39.26	40.28	11311	4504	0.94%
2025-02-06	40.00	39.94	-1.45	-3.50%	38.38	40.57	19930	7848	1.65%
2025-02-05	42.79	41.39	-1.54	-3.59%	40.95	42.92	7465	3103	0.62%
2025-01-27	43.08	42.93	-0.36	-0.83%	42.60	43.44	4810	2066	0.40%
2025-01-24	43.01	43.29	-0.18	-0.41%	42.35	44.00	12496	5399	1.04%
2025-01-23	41.88	43.47	1.69	4.04%	41.68	44.40	23274	10117	1.93%
2025-01-22	42.00	41.78	-0.51	-1.21%	40.90	43.23	14101	5868	1.17%
2025-01-21	41.00	42.29	1.01	2.45%	40.35	42.43	14738	6155	1.22%
2025-01-20	40.70	41.28	1.42	3.56%	40.62	42.98	23354	9798	1.94%
2025-01-17	38.26	39.86	1.16	3.00%	38.26	40.59	10691	4252	0.89%
2025-01-16	39.55	38.70	-1.03	-2.59%	38.15	40.07	9408	3657	0.78%
2025-01-15	40.50	39.73	-0.76	-1.88%	39.39	40.76	7961	3167	0.66%
2025-01-14	39.27	40.49	0.99	2.51%	39.15	40.70	13802	5538	1.14%
2025-01-13	38.46	39.50	1.04	2.70%	38.46	41.09	15791	6336	1.31%
2025-01-10	38.38	38.46	0.05	0.13%	37.64	38.92	6120	2339	0.51%
2025-01-09	38.20	38.41	-0.09	-0.23%	37.74	38.75	7075	2712	0.59%
2025-01-08	37.20	38.50	1.35	3.63%	37.02	38.80	12448	4727	1.03%
2025-01-07	36.78	37.15	0.15	0.41%	36.12	37.37	5782	2123	0.48%
2025-01-06	36.50	37.00	0.25	0.68%	36.08	38.30	9529	3551	0.79%
2025-01-03	38.55	36.75	-1.94	-5.01%	36.68	38.81	9808	3699	0.81%
2025-01-02	37.42	38.69	1.03	2.73%	37.40	39.00	15151	5838	1.26%
2024-12-31	36.89	37.66	0.67	1.81%	36.46	37.96	10681	3986	0.89%
2024-12-30	36.31	36.99	0.49	1.34%	36.15	37.30	5614	2071	0.47%