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
2026-06-23	72.000	68.920	-1.380	-1.96%	66.660	72.500	6411	4428	3.07%
2026-06-22	73.020	70.300	-3.200	-4.35%	67.060	73.990	11418	7978	5.47%
2026-06-18	73.890	73.500	0.320	0.44%	71.000	75.000	10909	7977	5.23%
2026-06-17	69.500	73.180	3.280	4.69%	68.530	74.440	11541	8390	5.53%
2026-06-16	69.300	69.900	1.900	2.79%	68.370	71.980	8785	6169	4.21%
2026-06-15	64.890	68.000	3.000	4.62%	63.880	68.270	9440	6213	4.52%
2026-06-12	66.380	65.000	-0.410	-0.63%	63.670	67.000	6572	4293	3.15%
2026-06-11	66.530	65.410	-1.790	-2.66%	63.800	68.820	10674	6947	5.11%
2026-06-10	69.680	67.200	-2.400	-3.45%	66.150	75.000	13801	9754	6.61%
2026-06-09	70.650	69.600	3.380	5.10%	66.550	72.000	14053	9697	6.73%
2026-06-08	64.920	66.220	-0.300	-0.45%	62.410	72.090	17067	11564	8.18%
2026-06-05	63.420	66.520	2.980	4.69%	61.380	69.800	17878	11958	8.56%
2026-06-04	62.880	63.540	1.540	2.48%	60.370	65.430	12894	8024	6.18%
2026-06-03	68.570	62.000	-6.610	-9.63%	61.580	68.570	13422	8689	6.43%
2026-06-02	70.430	68.610	-0.450	-0.65%	67.180	70.450	9612	6597	4.60%
2026-06-01	63.350	69.060	4.260	6.57%	63.000	69.570	11459	7779	5.49%
2026-05-29	68.780	64.800	-3.090	-4.55%	62.800	71.500	12237	8141	5.86%
2026-05-28	71.000	67.890	-3.280	-4.61%	66.510	71.480	17769	12212	8.51%
2026-05-27	65.900	71.170	5.840	8.94%	65.330	75.000	21412	15232	10.26%
2026-05-26	72.180	65.330	-8.190	-11.14%	63.560	74.540	25982	17626	12.45%
2026-05-25	81.880	73.520	-5.080	-6.46%	71.150	82.000	25556	19468	12.24%
2026-05-22	77.000	78.600	3.400	4.52%	74.020	86.860	38184	30944	18.29%
2026-05-21	80.000	75.200	-7.700	-9.29%	74.080	82.800	27679	21572	13.26%
2026-05-20	72.500	82.900	9.900	13.56%	70.370	85.000	34782	27558	16.66%
2026-05-19	65.670	73.000	6.670	10.06%	62.890	85.660	37118	27438	17.78%
2026-05-18	66.930	66.330	-1.200	-1.78%	61.670	69.880	15812	10230	7.57%
2026-05-15	62.500	67.530	5.630	9.10%	62.190	74.050	22681	15488	10.86%
2026-05-14	67.230	61.900	-6.600	-9.64%	60.060	68.110	22183	14210	10.63%
2026-05-13	57.000	68.500	10.000	17.09%	55.000	75.000	29363	19731	14.07%
2026-05-12	61.000	58.500	1.900	3.36%	56.000	63.000	32603	19257	15.62%
2026-05-11	45.770	56.600	13.060	30.00%	44.100	56.600	31265	16268	14.98%
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%