海昌智能 (920156) - 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
2026-06-22	54.630	51.800	-2.800	-5.13%	50.510	54.750	27172	14108	12.52%
2026-06-18	53.080	54.600	1.640	3.10%	52.360	54.920	18161	9799	8.37%
2026-06-17	53.280	52.960	-0.740	-1.38%	52.350	56.000	20173	10929	9.29%
2026-06-16	52.300	53.700	0.800	1.51%	52.300	54.680	16690	8985	7.69%
2026-06-15	51.900	52.900	1.600	3.12%	51.100	53.490	15625	8170	7.20%
2026-06-12	53.950	51.300	-1.760	-3.32%	51.190	54.370	18566	9776	8.55%
2026-06-11	56.830	53.060	-3.800	-6.68%	53.010	56.830	26128	14126	12.04%
2026-06-10	60.060	56.860	-4.070	-6.68%	56.120	60.780	25074	14522	11.55%
2026-06-09	60.970	60.930	-0.030	-0.05%	59.700	61.950	24220	14685	11.16%
2026-06-08	57.550	60.960	0.960	1.60%	56.410	63.700	34365	20836	15.83%
2026-06-05	58.880	60.000	0.400	0.67%	58.500	62.860	37045	22625	17.06%
2026-06-04	55.300	59.600	2.990	5.28%	54.680	60.500	31658	18299	14.58%
2026-06-03	57.570	56.610	-0.520	-0.91%	56.110	59.880	28170	16227	12.98%
2026-06-02	57.850	57.130	-0.720	-1.24%	56.900	59.500	19684	11401	9.07%
2026-06-01	56.000	57.850	-0.240	-0.41%	55.280	58.490	22623	12930	10.42%
2026-05-29	65.000	58.090	-5.910	-9.23%	57.770	65.550	43951	26708	20.25%
2026-05-28	60.300	64.000	2.990	4.90%	60.300	65.880	42501	27082	19.58%
2026-05-27	60.330	61.010	1.660	2.80%	59.530	62.920	31172	19258	14.36%
2026-05-26	62.060	59.350	-3.530	-5.61%	58.270	63.100	33993	20543	15.66%
2026-05-25	62.500	62.880	-0.270	-0.43%	61.000	64.860	30374	19088	13.99%
2026-05-22	60.900	63.150	2.270	3.73%	60.500	63.500	36304	22637	16.72%
2026-05-21	69.520	60.880	-8.650	-12.44%	60.610	69.750	65290	42091	30.08%
2026-05-20	68.050	69.530	0.290	0.42%	67.360	71.650	48598	33561	22.39%
2026-05-19	76.060	69.240	-6.560	-8.65%	68.250	78.780	56834	40680	26.18%
2026-05-18	74.370	75.800	-0.090	-0.12%	71.100	79.060	59578	44416	27.45%
2026-05-15	69.000	75.890	8.890	13.27%	68.110	81.000	73866	54631	34.03%
2026-05-14	68.000	67.000	-3.310	-4.71%	66.600	72.600	50972	35354	23.48%
2026-05-13	68.000	70.310	0.480	0.69%	66.030	72.000	51730	35534	23.83%
2026-05-12	70.800	69.830	-0.930	-1.31%	67.010	75.800	61051	42837	28.12%
2026-05-11	60.530	70.760	11.230	18.86%	59.300	74.770	70073	46576	32.28%
2026-05-08	56.000	59.530	4.980	9.13%	55.020	62.880	65851	38931	30.33%
2026-05-07	53.520	54.550	0.170	0.31%	52.280	56.500	66776	36099	30.76%
2026-05-06	48.450	54.380	5.890	12.15%	47.800	55.770	87320	44905	40.22%
2026-04-30	47.000	48.490	4.380	9.93%	46.500	52.580	102299	50202	47.13%
2026-04-29	39.000	44.110	4.310	10.83%	38.110	44.420	104532	42946	48.15%
2026-04-28	40.980	39.800	-0.800	-1.97%	38.900	42.380	103938	41907	47.88%
2026-04-27	44.120	40.600	19.670	93.98%	38.680	44.590	198504	80125	-