海希通讯 (920405) - 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
2026-05-29	13.360	13.390	0.010	0.07%	13.250	13.680	20779	2790	1.89%
2026-05-28	13.900	13.380	-0.440	-3.18%	13.110	13.900	23478	3145	2.13%
2026-05-27	14.660	13.820	-0.780	-5.34%	13.680	14.660	18448	2585	1.68%
2026-05-26	14.960	14.600	-0.340	-2.28%	14.350	14.960	15017	2178	1.36%
2026-05-25	15.390	14.940	-0.390	-2.54%	14.300	15.530	22297	3307	2.03%
2026-05-22	15.760	15.330	-0.440	-2.79%	15.000	15.840	16872	2607	1.53%
2026-05-21	16.400	15.770	-0.820	-4.94%	15.720	16.500	20892	3372	1.90%
2026-05-20	16.940	16.590	-0.210	-1.25%	16.210	16.940	12670	2077	1.15%
2026-05-19	16.400	16.800	0.600	3.70%	16.080	16.800	19488	3189	1.77%
2026-05-18	17.100	16.200	-0.400	-2.41%	16.000	17.180	17106	2811	1.55%
2026-05-15	17.050	16.600	0.100	0.61%	16.300	17.050	17234	2878	1.57%
2026-05-14	17.550	16.500	-0.750	-4.35%	16.400	17.550	17427	2926	1.58%
2026-05-13	16.850	17.250	0.320	1.89%	16.810	17.700	15733	2695	1.43%
2026-05-12	18.030	16.930	-1.070	-5.94%	16.830	18.050	28503	4930	2.59%
2026-05-11	18.300	18.000	-0.150	-0.83%	17.750	18.300	18790	3379	1.71%
2026-05-08	18.350	18.150	-0.150	-0.82%	17.920	18.350	14160	2564	1.29%
2026-05-07	17.310	18.300	1.150	6.71%	17.290	18.370	26297	4737	2.39%
2026-05-06	17.130	17.150	-0.040	-0.23%	16.770	17.460	27210	4646	2.47%
2026-04-30	16.940	17.190	0.010	0.06%	16.740	17.440	39028	6663	3.55%
2026-04-29	15.380	17.180	-1.220	-6.63%	15.290	17.850	85422	14368	7.76%
2026-04-28	19.590	18.400	-1.250	-6.36%	17.900	19.590	73041	13392	6.64%
2026-04-27	20.010	19.650	-0.450	-2.24%	19.400	20.070	21880	4295	1.99%
2026-04-24	19.980	20.100	0.250	1.26%	19.750	20.410	18523	3722	1.68%
2026-04-23	20.980	19.850	-1.070	-5.11%	19.830	20.980	28386	5731	2.58%
2026-04-22	20.950	20.920	0.000	0.00%	20.700	21.270	18107	3796	1.64%
2026-04-21	21.290	20.920	-0.580	-2.70%	20.890	21.450	19789	4166	1.80%
2026-04-20	21.730	21.500	-0.210	-0.97%	21.130	21.990	32946	7123	2.99%
2026-04-17	20.800	21.710	0.900	4.32%	20.200	21.850	38836	8173	3.53%
2026-04-16	20.800	20.810	0.130	0.63%	20.610	21.020	10076	2089	0.92%
2026-04-15	21.150	20.680	-0.510	-2.41%	20.500	21.480	16152	3384	1.47%
2026-04-14	21.180	21.190	0.400	1.92%	20.700	21.550	17824	3770	1.62%
2026-04-13	20.600	20.790	-0.010	-0.05%	20.480	21.130	10210	2125	0.93%
2026-04-10	20.380	20.800	0.620	3.07%	20.350	21.180	17963	3761	1.63%
2026-04-09	20.610	20.180	-0.470	-2.28%	20.120	20.610	12178	2477	1.11%
2026-04-08	20.110	20.650	0.930	4.72%	20.110	20.730	17876	3668	1.62%
2026-04-07	20.250	19.720	-0.590	-2.90%	19.610	20.670	13975	2796	1.27%
2026-04-03	21.130	20.310	-0.560	-2.68%	20.220	21.190	12941	2649	1.18%
2026-04-02	21.260	20.870	-0.530	-2.48%	20.800	21.670	12857	2725	1.17%
2026-04-01	21.990	21.400	0.320	1.52%	21.150	22.300	18576	4032	1.69%
2026-03-31	21.490	21.080	-0.450	-2.09%	20.800	21.890	11994	2545	1.09%
2026-03-30	21.550	21.530	0.030	0.14%	21.200	21.720	15032	3228	1.37%
2026-03-27	21.100	21.500	0.120	0.56%	20.480	21.500	20695	4364	1.88%
2026-03-26	21.710	21.380	-0.440	-2.02%	21.300	22.860	23245	5123	2.11%
2026-03-25	21.630	21.820	-0.230	-1.04%	21.550	22.640	33459	7359	3.04%
2026-03-24	22.950	22.050	-1.030	-4.46%	21.060	23.400	43556	9617	3.96%
2026-03-23	23.150	23.080	-0.830	-3.47%	22.000	23.650	43291	9927	3.93%
2026-03-20	22.470	23.910	1.610	7.22%	22.300	25.860	48728	11768	4.43%
2026-03-19	23.220	22.300	-1.110	-4.74%	22.000	23.610	22474	5095	2.04%
2026-03-18	23.800	23.410	-0.410	-1.72%	23.240	24.130	13445	3178	1.22%
2026-03-17	24.600	23.820	-0.980	-3.95%	23.640	25.100	21765	5293	1.98%
2026-03-16	24.400	24.800	0.560	2.31%	24.400	25.990	32645	8208	2.97%
2026-03-13	24.560	24.240	-0.560	-2.26%	24.060	25.020	20261	4967	1.84%
2026-03-12	24.540	24.800	0.510	2.10%	24.010	25.790	38288	9526	3.48%
2026-03-11	22.650	24.290	1.640	7.24%	22.630	25.100	45045	10947	4.09%
2026-03-10	22.200	22.650	0.490	2.21%	22.200	22.940	13781	3112	1.25%
2026-03-09	22.880	22.160	-0.850	-3.69%	21.730	22.880	16672	3688	1.51%
2026-03-06	23.100	23.010	0.030	0.13%	22.710	23.190	7828	1796	0.71%
2026-03-05	23.500	22.980	-0.140	-0.61%	22.820	23.600	13224	3048	1.20%
2026-03-04	22.790	23.120	0.200	0.87%	22.770	23.390	10044	2318	0.91%
2026-03-03	23.870	22.920	-1.060	-4.42%	22.870	24.300	18738	4374	1.70%
2026-03-02	24.850	23.980	-0.980	-3.93%	23.800	24.910	17259	4203	1.57%
2026-02-27	24.690	24.960	0.270	1.09%	24.310	25.140	17441	4309	1.58%
2026-02-26	25.880	24.690	-1.010	-3.93%	24.300	25.940	36721	9163	3.34%
2026-02-25	25.860	25.700	-0.200	-0.77%	25.660	26.110	12925	3344	1.17%
2026-02-24	25.760	25.900	0.200	0.78%	25.310	25.960	7806	2008	0.71%