当前位置: 爱股网 > 股票行情 > 海大集团(002311)股票行情

海大集团(002311)股票行情

海大集团(002311)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

海大集团(002311)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	52.31	51.65	-0.83	-1.58%	51.33	52.78	62470	32424.78	0.38%
2026-03-25	52.20	52.48	0.46	0.88%	51.55	52.80	62581	32732.88	0.38%
2026-03-24	52.43	52.02	0.06	0.12%	51.40	52.85	70191	36524.94	0.42%
2026-03-23	54.40	51.96	-2.91	-5.30%	51.20	54.44	150596	78789.88	0.91%
2026-03-20	54.88	54.87	-0.07	-0.13%	54.62	56.10	66855	37014.86	0.40%
2026-03-19	55.32	54.94	-0.57	-1.03%	54.41	55.50	72867	39994.25	0.44%
2026-03-18	56.25	55.51	-0.33	-0.59%	55.00	56.73	79924	44450.20	0.48%
2026-03-17	57.74	55.84	-1.90	-3.29%	55.81	57.86	84278	47842.14	0.51%
2026-03-16	56.75	57.74	1.23	2.18%	56.51	58.75	127021	73489.62	0.76%
2026-03-13	56.71	56.51	0.01	0.02%	56.18	57.30	76377	43321.54	0.46%
2026-03-12	55.08	56.50	1.46	2.65%	54.06	56.76	111646	62560.57	0.67%
2026-03-11	54.23	55.04	0.72	1.33%	53.61	55.45	66115	36039.39	0.40%
2026-03-10	54.31	54.32	-0.45	-0.82%	53.83	54.97	61017	33135.04	0.37%
2026-03-09	55.70	54.77	-0.73	-1.32%	54.38	56.30	112209	61898.21	0.67%
2026-03-06	52.92	55.50	2.56	4.84%	52.72	55.68	102127	55753.08	0.61%
2026-03-05	54.29	52.94	-1.36	-2.50%	52.66	54.44	80021	42562.35	0.48%
2026-03-04	53.91	54.30	0.25	0.46%	53.26	54.50	82651	44558.88	0.50%
2026-03-03	53.92	54.05	-0.16	-0.30%	53.61	55.08	106910	58197.55	0.64%
2026-03-02	54.07	54.21	-0.60	-1.09%	53.77	55.34	82400	44760.46	0.50%
2026-02-27	53.49	54.81	1.23	2.30%	53.40	55.38	56482	30956.82	0.34%
2026-02-26	54.31	53.58	-0.78	-1.43%	53.35	54.64	61537	33049.73	0.37%
2026-02-25	53.10	54.36	1.17	2.20%	52.99	54.70	63316	34332.04	0.38%
2026-02-24	53.41	53.19	-0.09	-0.17%	52.61	53.88	63111	33572.84	0.38%
2026-02-13	53.90	53.28	-0.67	-1.24%	53.03	54.40	72790	39207.27	0.44%
2026-02-12	54.40	53.95	-0.54	-0.99%	53.86	54.68	42499	23040.96	0.26%
2026-02-11	53.88	54.49	0.52	0.96%	53.40	54.70	60971	32995.98	0.37%
2026-02-10	53.80	53.97	0.17	0.32%	53.31	54.33	52945	28506.59	0.32%
2026-02-09	53.50	53.80	0.40	0.75%	53.06	54.50	108303	58189.21	0.65%
2026-02-06	54.39	53.40	-1.05	-1.93%	53.40	54.75	79344	42852.93	0.48%
2026-02-05	53.66	54.45	0.78	1.45%	53.43	55.05	138652	75657.59	0.83%
2026-02-04	51.65	53.67	2.14	4.15%	51.30	53.98	149771	79619.62	0.90%
2026-02-03	51.15	51.53	0.32	0.62%	50.38	51.60	67512	34492.13	0.41%
2026-02-02	51.55	51.21	-0.30	-0.58%	51.10	52.95	89457	46518.77	0.54%
2026-01-30	51.64	51.51	-0.39	-0.75%	51.40	52.88	99289	51792.11	0.60%
2026-01-29	50.21	51.90	1.69	3.37%	50.00	51.90	141422	72687.27	0.85%
2026-01-28	50.52	50.21	-0.39	-0.77%	49.20	50.86	169769	84903.41	1.02%
2026-01-27	51.86	50.60	-1.32	-2.54%	50.60	52.25	88948	45487.39	0.54%
2026-01-26	51.28	51.92	0.89	1.74%	50.48	52.19	127685	65749.05	0.77%
2026-01-23	51.47	51.03	-0.41	-0.80%	50.99	51.78	117792	60292.78	0.71%
2026-01-22	51.73	51.44	-0.30	-0.58%	51.38	52.80	101192	52550.87	0.61%
2026-01-21	52.35	51.74	-0.61	-1.17%	51.63	52.42	112450	58374.39	0.68%
2026-01-20	53.00	52.35	-0.72	-1.36%	52.23	53.59	88158	46378.97	0.53%
2026-01-19	53.10	53.07	0.07	0.13%	52.60	53.37	94832	50215.72	0.57%
2026-01-16	53.74	53.00	-0.63	-1.17%	52.91	54.19	80047	42867.04	0.48%
2026-01-15	53.04	53.63	0.61	1.15%	53.04	54.40	84259	45390.49	0.51%
2026-01-14	52.71	53.02	0.26	0.49%	52.58	53.63	83819	44459.27	0.50%
2026-01-13	52.99	52.76	-0.22	-0.42%	52.61	53.56	67595	35885.41	0.41%
2026-01-12	53.41	52.98	-0.53	-0.99%	52.52	53.68	79528	42071.11	0.48%
2026-01-09	52.89	53.51	0.52	0.98%	52.44	53.68	94842	50145.99	0.57%
2026-01-08	53.97	52.99	-1.03	-1.91%	52.68	54.30	94664	50467.56	0.57%
2026-01-07	54.99	54.02	-0.88	-1.60%	53.69	55.00	103413	55912.10	0.62%
2026-01-06	54.80	54.90	0.00	0.00%	54.35	55.10	88876	48618.13	0.53%
2026-01-05	55.27	54.90	-0.48	-0.87%	54.51	55.50	79144	43445.72	0.48%
2025-12-31	56.30	55.38	-0.92	-1.63%	54.94	56.94	60842	33845.53	0.37%
2025-12-30	54.99	56.30	1.31	2.38%	54.57	56.65	95020	53221.41	0.57%
2025-12-29	54.25	54.99	0.78	1.44%	54.17	55.50	71992	39512.40	0.43%
2025-12-26	54.57	54.21	-0.44	-0.81%	53.91	54.79	78001	42385.07	0.47%
2025-12-25	52.23	54.65	2.17	4.13%	52.22	55.10	117868	63641.47	0.71%
2025-12-24	53.59	52.48	-1.42	-2.63%	52.22	54.09	97444	51463.25	0.59%
2025-12-23	53.48	53.90	0.45	0.84%	53.45	54.10	48196	25975.38	0.29%
2025-12-22	53.29	53.45	-0.11	-0.21%	52.58	53.57	54191	28834.58	0.33%
2025-12-19	53.56	53.56	0.00	0.00%	52.91	53.73	56732	30272.54	0.34%
2025-12-18	53.78	53.56	-0.27	-0.50%	53.21	54.09	33258	17815.42	0.20%
2025-12-17	53.85	53.83	0.30	0.56%	53.03	54.05	41321	22213.75	0.25%
2025-12-16	53.70	53.53	-0.27	-0.50%	53.12	54.20	37839	20225.10	0.23%
2025-12-15	53.40	53.80	0.80	1.51%	53.21	54.36	57290	30877.38	0.34%
2025-12-12	54.08	53.00	-1.08	-2.00%	53.00	54.08	88903	47327.75	0.53%
2025-12-11	53.33	54.08	0.75	1.41%	53.18	54.35	74143	40041.45	0.45%
2025-12-10	52.88	53.33	0.39	0.74%	52.51	53.80	85175	45472.93	0.51%
2025-12-09	54.35	52.94	-1.65	-3.02%	52.80	54.54	119015	63559.92	0.72%
2025-12-08	55.59	54.59	-1.05	-1.89%	54.31	55.61	80860	44268.30	0.49%
2025-12-05	55.27	55.64	0.24	0.43%	55.13	56.27	49960	27827.41	0.30%
2025-12-04	54.76	55.40	0.62	1.13%	54.57	55.66	66458	36771.12	0.40%
2025-12-03	54.23	54.78	0.26	0.48%	54.23	55.27	53646	29388.90	0.32%
2025-12-02	55.02	54.52	-0.70	-1.27%	54.14	55.30	136681	74493.08	0.82%
2025-12-01	55.80	55.22	-0.58	-1.04%	54.40	56.05	118639	65199.37	0.71%
2025-11-28	55.70	55.80	0.10	0.18%	55.03	55.80	72328	40118.11	0.44%
2025-11-27	56.06	55.70	-0.42	-0.75%	55.61	56.85	61282	34434.26	0.37%
2025-11-26	55.68	56.12	0.38	0.68%	55.60	57.09	96112	54084.31	0.58%
2025-11-25	57.84	55.74	-1.97	-3.41%	55.07	57.99	164740	92513.34	0.99%

深证大盘股票行情在线 K线走势图

海大集团(002311)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58