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
2026-08-21	28.530	28.140	-0.110	-0.39%	28.000	28.540	957	269	0.85%
2026-08-20	28.420	28.250	0.000	0.00%	28.130	28.670	1100	312	0.98%
2026-08-19	29.400	28.250	-1.240	-4.20%	28.200	29.440	3049	876	2.71%
2026-08-18	29.140	29.490	0.350	1.20%	28.890	29.900	3742	1106	3.33%
2026-08-17	28.780	29.140	0.770	2.71%	28.410	29.180	1798	518	1.60%
2026-08-14	29.020	28.370	-0.650	-2.24%	28.360	29.190	1661	475	1.48%
2026-08-13	29.350	29.020	-0.450	-1.53%	28.810	29.350	1735	504	1.54%
2026-08-12	29.580	29.470	0.020	0.07%	29.160	29.580	1634	479	1.45%
2026-08-11	29.890	29.450	-0.230	-0.77%	29.110	29.890	1927	566	1.71%
2026-08-10	29.400	29.680	0.270	0.92%	29.400	30.180	4070	1213	3.62%
2026-08-07	29.300	29.410	0.180	0.62%	29.000	29.660	3000	881	2.67%
2026-08-06	29.580	29.230	-0.370	-1.25%	28.980	29.600	2349	687	2.09%
2026-08-05	29.500	29.600	0.190	0.65%	29.110	29.800	3792	1118	3.37%
2026-08-04	29.510	29.410	-0.170	-0.57%	28.030	29.880	4956	1449	4.41%
2026-08-03	29.770	29.580	0.040	0.14%	29.190	29.770	2114	622	1.88%
2026-07-31	29.030	29.540	1.310	4.64%	28.590	29.860	4699	1378	4.18%
2026-07-30	29.250	28.230	-0.940	-3.22%	28.220	29.250	2683	769	2.38%
2026-07-29	28.700	29.170	0.690	2.42%	28.370	29.210	2614	757	2.32%
2026-07-28	27.880	28.480	0.160	0.56%	27.720	29.290	3607	1029	3.21%
2026-07-27	26.890	28.320	1.430	5.32%	26.680	28.620	3455	962	3.07%
2026-07-24	27.900	26.890	-1.280	-4.54%	26.700	27.940	2882	784	2.56%
2026-07-23	26.740	28.170	1.170	4.33%	26.740	28.400	2599	722	2.31%
2026-07-22	27.210	27.000	-0.520	-1.89%	26.860	27.660	1972	537	1.75%
2026-07-21	26.800	27.520	0.570	2.12%	25.600	27.910	3742	992	3.33%
2026-07-20	28.990	26.950	-1.990	-6.88%	26.550	29.240	4844	1354	4.31%
2026-07-17	29.100	28.940	-0.390	-1.33%	28.590	30.000	5741	1681	5.10%
2026-07-16	27.870	29.330	1.230	4.38%	27.870	30.800	8206	2444	7.29%
2026-07-15	27.970	28.100	0.300	1.08%	27.660	28.470	1634	459	1.45%
2026-07-14	27.500	27.800	0.270	0.98%	27.200	27.940	2224	613	1.98%
2026-07-13	29.000	27.530	-1.690	-5.78%	27.530	29.350	2971	832	2.64%
2026-07-10	28.740	29.220	0.660	2.31%	28.380	29.550	2120	616	1.88%
2026-07-09	28.960	28.560	-0.390	-1.35%	28.040	28.970	2089	594	1.86%
2026-07-08	29.270	28.950	-0.500	-1.70%	28.510	29.680	2013	583	1.79%
2026-07-07	29.540	29.450	-0.280	-0.94%	29.080	29.970	1965	579	1.75%
2026-07-06	30.330	29.730	-0.600	-1.98%	29.690	30.400	2623	784	2.33%
2026-07-03	29.600	30.330	1.030	3.52%	29.420	30.330	3249	973	2.89%
2026-07-02	29.650	29.300	-0.150	-0.51%	29.280	30.330	2950	879	2.62%
2026-07-01	28.930	29.450	0.440	1.52%	28.820	30.000	2521	741	2.24%
2026-06-30	29.300	29.010	0.030	0.10%	28.800	29.490	2392	697	2.13%
2026-06-29	29.920	28.980	-0.780	-2.62%	28.610	30.060	3783	1103	3.36%
2026-06-26	31.440	29.760	-1.690	-5.37%	29.760	31.970	5583	1700	4.96%
2026-06-25	32.470	31.450	-1.320	-4.03%	31.350	32.500	4112	1310	3.66%
2026-06-24	32.970	32.770	-0.190	-0.58%	31.900	33.080	3780	1227	3.36%
2026-06-23	32.850	32.960	0.110	0.33%	32.450	33.850	4003	1332	3.56%
2026-06-22	33.800	32.850	-0.750	-2.23%	31.660	33.800	6805	2206	6.05%
2026-06-18	34.600	33.600	-0.800	-2.33%	33.520	34.600	5003	1698	4.45%
2026-06-17	34.120	34.400	0.240	0.70%	34.060	35.150	5810	2009	5.16%
2026-06-16	34.110	34.160	0.040	0.12%	33.990	34.620	3529	1211	3.14%
2026-06-15	34.010	34.120	0.470	1.40%	33.800	34.350	3974	1352	3.53%
2026-06-12	34.900	33.650	-0.800	-2.32%	33.520	35.090	5838	2004	5.19%
2026-06-11	36.050	34.450	-2.090	-5.72%	34.430	36.550	8155	2851	7.25%
2026-06-10	38.390	36.540	-1.670	-4.37%	36.270	38.390	6653	2452	5.91%
2026-06-09	38.750	38.210	-0.430	-1.11%	37.680	38.800	5188	1978	4.61%
2026-06-08	37.180	38.640	0.560	1.47%	37.020	39.650	10263	3958	9.12%
2026-06-05	37.190	38.080	0.580	1.55%	37.070	39.500	10359	3992	9.21%
2026-06-04	37.000	37.500	0.520	1.41%	35.980	37.830	6348	2341	5.64%
2026-06-03	38.140	36.980	-1.490	-3.87%	36.580	38.310	5958	2232	5.30%
2026-06-02	37.090	38.470	1.420	3.83%	36.630	38.500	5817	2200	5.17%
2026-06-01	36.000	37.050	0.840	2.32%	35.910	37.550	4810	1776	4.28%
2026-05-29	37.490	36.210	-1.390	-3.70%	36.110	37.950	5784	2136	5.14%
2026-05-28	37.200	37.600	0.600	1.62%	36.500	37.980	4907	1825	4.36%
2026-05-27	38.680	37.000	-1.680	-4.34%	36.600	38.980	6144	2312	5.46%
2026-05-26	39.200	38.680	-0.430	-1.10%	37.170	39.200	6539	2481	5.81%
2026-05-25	40.860	39.110	-1.890	-4.61%	38.600	41.180	10674	4217	9.49%
2026-05-22	40.800	41.000	0.310	0.76%	40.040	41.660	7268	2965	6.46%
2026-05-21	43.010	40.690	-2.320	-5.39%	40.610	44.400	12984	5521	11.54%
2026-05-20	42.200	43.010	0.760	1.80%	41.210	44.000	13471	5708	11.97%
2026-05-19	45.000	42.250	-3.040	-6.71%	41.610	45.000	16290	6958	14.48%
2026-05-18	43.720	46.290	1.920	4.33%	42.450	46.380	15614	6984	13.88%
2026-05-15	42.400	44.370	2.370	5.64%	42.400	45.430	14906	6579	13.25%
2026-05-14	45.120	42.000	-3.210	-7.10%	42.000	45.230	12827	5573	11.40%
2026-05-13	45.500	45.210	-0.640	-1.40%	44.160	45.840	15031	6736	13.36%