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
2026-07-24	17.050	16.400	-0.640	-3.76%	16.400	17.140	6986	1166	0.63%
2026-07-23	16.960	17.040	-0.040	-0.23%	16.350	17.480	5215	883	0.47%
2026-07-22	17.760	17.080	-0.010	-0.06%	16.500	17.900	6515	1118	0.59%
2026-07-21	16.990	17.090	0.090	0.53%	15.510	17.360	13363	2182	1.21%
2026-07-20	18.580	17.000	-1.480	-8.01%	16.630	19.030	14046	2462	1.28%
2026-07-17	18.000	18.480	0.660	3.70%	17.610	18.500	13035	2366	1.18%
2026-07-16	17.800	17.820	-0.430	-2.36%	17.500	18.800	8647	1537	0.79%
2026-07-15	18.860	18.250	-0.550	-2.93%	18.250	19.790	18059	3494	1.64%
2026-07-14	17.380	18.800	1.410	8.11%	17.380	18.970	11497	2093	1.04%
2026-07-13	18.170	17.390	-0.860	-4.71%	17.330	18.170	10488	1841	0.95%
2026-07-10	19.260	18.250	-0.600	-3.18%	18.060	19.380	13592	2493	1.23%
2026-07-09	19.100	18.850	-0.160	-0.84%	18.330	19.710	13610	2578	1.24%
2026-07-08	19.880	19.010	-0.900	-4.52%	19.000	20.120	18391	3549	1.67%
2026-07-07	20.000	19.910	-0.240	-1.19%	19.630	20.450	19968	3983	1.81%
2026-07-06	20.100	20.150	0.170	0.85%	19.520	20.420	27413	5438	2.49%
2026-07-03	18.800	19.980	1.100	5.83%	17.190	20.760	53421	10412	4.85%
2026-07-02	18.690	18.880	-0.450	-2.33%	18.690	20.000	35394	6863	3.22%
2026-07-01	18.010	19.330	1.120	6.15%	17.800	19.330	34731	6440	3.16%
2026-06-30	18.020	18.210	-0.800	-4.21%	18.000	19.020	44619	8170	4.05%
2026-06-29	17.850	19.010	0.820	4.51%	16.180	19.370	59636	10891	5.42%
2026-06-26	15.100	18.190	3.090	20.46%	14.510	18.280	54107	8777	4.92%
2026-06-25	14.410	15.100	0.700	4.86%	14.090	16.580	35142	5400	3.19%
2026-06-24	14.500	14.400	0.220	1.55%	13.680	14.500	15346	2162	1.39%
2026-06-23	14.970	14.180	-0.270	-1.87%	13.920	14.980	25589	3680	2.32%
2026-06-22	12.760	14.450	1.850	14.68%	12.160	14.600	30111	4054	2.74%
2026-06-18	13.140	12.600	-0.550	-4.18%	12.370	13.160	20647	2631	1.88%
2026-06-17	12.920	13.150	0.150	1.15%	12.820	13.150	10896	1413	0.99%
2026-06-16	13.010	13.000	0.000	0.00%	12.860	13.110	12660	1640	1.15%
2026-06-15	13.000	13.000	0.000	0.00%	12.900	13.390	11715	1541	1.06%
2026-06-12	12.610	13.000	0.460	3.67%	12.550	13.450	11756	1530	1.07%
2026-06-11	13.330	12.540	-0.710	-5.36%	12.330	13.330	15722	1992	1.43%
2026-06-10	13.690	13.250	-0.480	-3.50%	12.950	13.690	12980	1726	1.18%
2026-06-09	13.620	13.730	-0.030	-0.22%	13.360	13.750	15708	2129	1.43%
2026-06-08	13.220	13.760	0.270	2.00%	12.780	14.180	28796	3922	2.62%
2026-06-05	12.380	13.490	1.110	8.97%	12.300	14.130	35614	4689	3.24%
2026-06-04	12.890	12.380	-0.580	-4.48%	12.330	12.980	14142	1781	1.28%
2026-06-03	13.150	12.960	-0.070	-0.54%	12.930	13.660	15878	2106	1.44%
2026-06-02	13.500	13.030	-0.290	-2.18%	12.990	13.550	13280	1749	1.21%
2026-06-01	13.020	13.320	-0.070	-0.52%	12.050	13.470	36532	4700	3.32%
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%