海菲曼 (920183) - 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
2026-05-07	38.810	39.030	0.750	1.96%	38.150	39.190	7927	3076	7.05%
2026-05-06	38.200	38.280	0.300	0.79%	37.930	38.750	5054	1938	4.49%
2026-04-30	37.200	37.980	0.700	1.88%	37.200	38.500	6243	2379	5.55%
2026-04-29	36.440	37.280	1.180	3.27%	36.400	37.590	7500	2782	6.67%
2026-04-28	38.750	36.100	-2.390	-6.21%	36.070	38.760	11835	4392	10.52%
2026-04-27	38.900	38.490	-0.440	-1.13%	38.000	38.900	5531	2127	4.92%
2026-04-24	38.970	38.930	0.030	0.08%	38.820	40.040	7579	2980	6.74%
2026-04-23	40.680	38.900	-1.650	-4.07%	38.810	40.680	7963	3142	7.08%
2026-04-22	39.560	40.550	0.990	2.50%	39.390	40.630	8454	3398	7.52%
2026-04-21	40.000	39.560	-0.700	-1.74%	39.030	40.210	7846	3098	6.97%
2026-04-20	41.000	40.260	-0.590	-1.44%	40.260	42.490	14981	6190	13.32%
2026-04-17	39.430	40.850	1.850	4.74%	38.470	41.000	15860	6327	14.10%
2026-04-16	39.380	39.000	-0.200	-0.51%	38.400	39.380	8170	3160	7.26%
2026-04-15	38.230	39.200	1.130	2.97%	38.090	39.940	12013	4700	10.68%
2026-04-14	37.750	38.070	0.320	0.85%	37.750	38.540	6904	2630	6.14%
2026-04-13	37.890	37.750	-0.120	-0.32%	37.380	38.060	3613	1362	3.21%
2026-04-10	37.800	37.870	0.350	0.93%	37.500	38.550	4642	1768	4.13%
2026-04-09	37.800	37.520	-0.600	-1.57%	37.500	38.430	6157	2339	5.47%
2026-04-08	37.260	38.120	1.630	4.47%	37.200	38.150	6849	2584	6.09%
2026-04-07	36.110	36.490	0.330	0.91%	36.050	36.800	4124	1508	3.67%
2026-04-03	38.000	36.160	-1.560	-4.14%	36.110	38.000	9199	3386	8.18%
2026-04-02	38.100	37.720	-0.450	-1.18%	37.190	38.780	8377	3192	7.45%
2026-04-01	38.600	38.170	0.190	0.50%	38.100	38.800	5750	2205	5.11%
2026-03-31	39.510	37.980	-1.290	-3.28%	37.530	39.510	8146	3133	7.24%
2026-03-30	38.580	39.270	0.220	0.56%	38.250	39.770	6201	2413	5.51%
2026-03-27	38.080	39.050	0.440	1.14%	37.900	39.760	6070	2362	5.40%
2026-03-26	38.500	38.610	0.290	0.76%	38.280	39.980	9584	3737	8.52%
2026-03-25	38.290	38.320	0.200	0.52%	38.180	38.900	7446	2866	6.62%
2026-03-24	38.240	38.120	0.570	1.52%	37.440	38.380	8140	3089	7.24%
2026-03-23	39.510	37.550	-2.750	-6.82%	37.550	39.570	12505	4823	11.12%
2026-03-20	42.800	40.300	-2.390	-5.60%	40.300	43.160	14857	6158	13.21%
2026-03-19	43.590	42.690	-1.860	-4.18%	42.550	44.300	13215	5710	11.75%
2026-03-18	43.200	44.550	0.780	1.78%	43.110	45.480	18302	8137	16.27%
2026-03-17	43.000	43.770	1.090	2.55%	42.780	45.000	24592	10824	21.86%
2026-03-16	43.120	42.680	-0.330	-0.77%	42.100	43.350	10137	4311	9.01%
2026-03-13	44.150	43.010	-1.640	-3.67%	43.010	44.150	16650	7245	14.80%
2026-03-12	45.000	44.650	-1.230	-2.68%	44.160	45.490	23276	10402	20.69%
2026-03-11	45.300	45.880	0.330	0.72%	45.300	49.490	43092	20276	38.30%
2026-03-10	43.350	45.550	2.850	6.67%	42.810	46.350	39274	17623	34.91%
2026-03-09	44.600	42.700	-2.600	-5.74%	42.210	44.600	26805	11517	23.83%
2026-03-06	43.900	45.300	0.120	0.27%	43.380	45.650	28928	12824	25.71%
2026-03-05	48.000	45.180	-8.120	-15.23%	45.060	49.280	63983	29782	56.87%
2026-03-04	51.170	53.300	33.590	170.42%	50.000	64.500	91187	49869	-