海达尔 (920699) - 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
2026-05-08	44.000	43.540	-0.360	-0.82%	43.100	44.550	3848	1684	1.84%
2026-05-07	42.970	43.900	1.350	3.17%	42.280	44.980	7587	3300	3.63%
2026-05-06	41.770	42.550	0.950	2.28%	41.330	45.690	8201	3572	3.93%
2026-04-30	42.430	41.600	-0.850	-2.00%	41.350	42.750	2265	954	1.09%
2026-04-29	39.500	42.450	2.370	5.91%	38.750	42.840	7003	2876	3.35%
2026-04-28	41.460	40.080	-1.380	-3.33%	40.000	41.800	2180	886	1.04%
2026-04-27	43.000	41.460	-2.160	-4.95%	41.400	43.300	3662	1531	1.75%
2026-04-24	43.000	43.620	0.220	0.51%	42.210	44.580	4877	2120	2.34%
2026-04-23	42.820	43.400	0.580	1.35%	41.300	44.570	7347	3125	3.52%
2026-04-22	41.350	42.820	1.260	3.03%	40.900	43.280	3138	1330	1.50%
2026-04-21	42.050	41.560	-1.120	-2.62%	41.180	42.570	3053	1271	1.46%
2026-04-20	41.410	42.680	1.680	4.10%	40.820	44.880	7036	3029	3.37%
2026-04-17	39.350	41.000	1.710	4.35%	38.600	41.620	5267	2129	2.52%
2026-04-16	38.830	39.290	0.110	0.28%	38.720	39.350	1029	402	0.49%
2026-04-15	39.160	39.180	0.010	0.03%	39.020	39.770	1074	421	0.51%
2026-04-14	39.160	39.170	0.240	0.62%	39.020	39.490	1318	516	0.63%
2026-04-13	39.410	38.930	-0.870	-2.19%	38.930	39.990	1890	745	0.91%
2026-04-10	39.370	39.800	0.790	2.03%	39.120	40.260	2339	934	1.12%
2026-04-09	38.880	39.010	-0.310	-0.79%	38.520	39.840	2090	819	1.00%
2026-04-08	38.400	39.320	1.490	3.94%	38.240	39.400	3068	1195	1.47%
2026-04-07	38.000	37.830	-0.180	-0.47%	36.670	38.110	3193	1191	1.53%
2026-04-03	39.070	38.010	-1.220	-3.11%	37.830	39.080	2683	1026	1.29%
2026-04-02	37.880	39.230	1.530	4.06%	37.500	41.170	4943	1942	2.37%
2026-04-01	37.300	37.700	0.760	2.06%	37.000	37.880	2073	778	0.99%
2026-03-31	37.050	36.940	-0.260	-0.70%	36.650	37.790	1007	375	0.48%
2026-03-30	37.460	37.200	-0.350	-0.93%	36.680	37.550	1981	736	0.95%
2026-03-27	36.950	37.550	0.240	0.64%	36.750	37.610	1216	453	0.58%
2026-03-26	38.260	37.310	-0.950	-2.48%	37.050	38.950	1658	628	0.79%
2026-03-25	38.310	38.260	-0.030	-0.08%	38.160	38.930	1203	463	0.58%
2026-03-24	38.880	38.290	-0.510	-1.31%	37.510	39.580	2302	884	1.10%
2026-03-23	38.810	38.800	-0.060	-0.15%	36.570	39.440	3153	1211	1.51%
2026-03-20	39.750	38.860	-0.500	-1.27%	38.860	40.420	1842	728	0.88%
2026-03-19	41.000	39.360	-2.040	-4.93%	39.000	41.370	2357	939	1.13%
2026-03-18	42.000	41.400	-0.710	-1.69%	41.180	42.250	2257	936	1.08%
2026-03-17	43.000	42.110	-0.880	-2.05%	42.050	43.240	1034	440	0.50%
2026-03-16	43.300	42.990	-0.540	-1.24%	42.620	43.380	979	420	0.47%
2026-03-13	43.620	43.530	-0.530	-1.20%	42.580	44.450	2238	972	1.07%
2026-03-12	43.200	44.060	0.780	1.80%	43.200	44.920	3362	1487	1.61%
2026-03-11	44.500	43.280	-0.960	-2.17%	43.270	44.500	2466	1082	1.18%
2026-03-10	43.430	44.240	1.460	3.41%	43.190	44.740	2357	1040	1.13%
2026-03-09	44.050	42.780	-1.500	-3.39%	42.010	44.060	2596	1106	1.24%
2026-03-06	44.270	44.280	0.010	0.02%	44.030	44.880	1185	528	0.57%
2026-03-05	44.170	44.270	0.260	0.59%	44.020	44.880	1742	770	0.83%
2026-03-04	44.050	44.010	-0.290	-0.65%	43.610	44.800	2015	890	0.97%
2026-03-03	44.980	44.300	-0.280	-0.63%	44.020	44.980	2707	1202	1.30%
2026-03-02	47.290	44.580	-3.420	-7.13%	44.040	47.350	7155	3212	3.43%
2026-02-27	47.250	48.000	1.320	2.83%	46.330	48.590	9808	4672	4.70%
2026-02-26	50.000	46.680	-3.120	-6.27%	46.430	50.000	10374	4954	4.97%
2026-02-25	50.790	49.800	-0.560	-1.11%	49.680	50.790	2086	1044	1.00%
2026-02-24	50.130	50.360	0.230	0.46%	49.770	50.590	846	424	0.41%
2026-02-13	50.680	50.130	-0.670	-1.32%	50.020	51.290	1291	650	0.62%
2026-02-12	49.800	50.800	1.220	2.46%	49.580	51.390	2891	1465	1.38%
2026-02-11	50.400	49.580	-0.620	-1.24%	49.530	50.830	1967	982	0.94%
2026-02-10	50.600	50.200	-0.200	-0.40%	50.020	51.470	1999	1014	0.96%
2026-02-09	51.100	50.400	-0.280	-0.55%	50.200	51.190	2811	1422	1.35%
2026-02-06	51.110	50.680	-0.430	-0.84%	50.300	52.520	4359	2245	2.09%
2026-02-05	50.150	51.110	0.610	1.21%	49.770	52.390	6629	3395	3.18%
2026-02-04	49.950	50.500	0.470	0.94%	49.700	51.470	3042	1532	1.46%
2026-02-03	49.800	50.030	0.230	0.46%	49.170	50.610	2886	1437	1.38%
2026-02-02	51.980	49.800	-2.960	-5.61%	48.170	53.050	4250	2166	2.04%
2026-01-30	51.210	52.760	1.230	2.39%	50.350	53.300	5768	2998	2.76%
2026-01-29	50.660	51.530	0.480	0.94%	50.030	52.500	5289	2709	2.53%
2026-01-28	51.790	51.050	-0.880	-1.69%	50.890	52.620	2534	1302	1.21%