海大集团(002311)股票行情
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 |
|---|
| 2025-08-01 | 56.42 | 56.71 | 0.29 | 0.51% | 56.10 | 57.00 | 71854 | 40567.44 | 0.43% |
| 2025-07-31 | 56.91 | 56.42 | -0.48 | -0.84% | 56.17 | 57.90 | 144479 | 82353.70 | 0.87% |
| 2025-07-30 | 54.75 | 56.90 | 2.06 | 3.76% | 54.51 | 57.64 | 183247 | 103842.52 | 1.10% |
| 2025-07-29 | 55.19 | 54.84 | -0.35 | -0.63% | 53.85 | 55.76 | 171989 | 93707.44 | 1.03% |
| 2025-07-28 | 55.32 | 55.19 | -0.46 | -0.83% | 54.83 | 55.77 | 96731 | 53490.04 | 0.58% |
| 2025-07-25 | 55.21 | 55.65 | 0.30 | 0.54% | 55.06 | 56.13 | 99637 | 55311.71 | 0.60% |
| 2025-07-24 | 57.21 | 55.35 | -1.86 | -3.25% | 55.00 | 57.32 | 138777 | 77065.20 | 0.83% |
| 2025-07-23 | 58.24 | 57.21 | -0.65 | -1.12% | 57.05 | 58.50 | 58467 | 33744.78 | 0.35% |
| 2025-07-22 | 56.59 | 57.86 | 1.19 | 2.10% | 56.22 | 58.16 | 77051 | 44172.31 | 0.46% |
| 2025-07-21 | 56.00 | 56.67 | 0.49 | 0.87% | 55.61 | 57.19 | 69117 | 39055.00 | 0.42% |
| 2025-07-18 | 56.59 | 56.18 | -0.41 | -0.72% | 56.01 | 56.72 | 74626 | 42057.46 | 0.45% |
| 2025-07-17 | 55.91 | 56.59 | 0.49 | 0.87% | 55.91 | 57.02 | 71685 | 40629.71 | 0.43% |
| 2025-07-16 | 55.40 | 56.10 | 0.64 | 1.15% | 55.23 | 56.33 | 62806 | 35128.75 | 0.38% |
| 2025-07-15 | 55.55 | 55.46 | -0.23 | -0.41% | 55.08 | 56.02 | 73869 | 40993.07 | 0.44% |
| 2025-07-14 | 56.32 | 55.69 | -0.69 | -1.22% | 55.21 | 56.32 | 76330 | 42450.84 | 0.46% |
| 2025-07-11 | 55.85 | 56.38 | 0.36 | 0.64% | 55.55 | 56.70 | 110850 | 62334.10 | 0.67% |
| 2025-07-10 | 57.20 | 56.02 | -1.18 | -2.06% | 55.84 | 57.20 | 147570 | 82818.62 | 0.89% |
| 2025-07-09 | 59.28 | 57.20 | -1.66 | -2.82% | 55.66 | 59.35 | 227138 | 129291.83 | 1.37% |
| 2025-07-08 | 58.91 | 58.86 | -0.21 | -0.36% | 58.62 | 59.76 | 55310 | 32635.72 | 0.33% |
| 2025-07-07 | 60.01 | 59.07 | -1.11 | -1.84% | 58.88 | 60.06 | 47690 | 28205.65 | 0.29% |
| 2025-07-04 | 59.71 | 60.18 | 0.29 | 0.48% | 58.72 | 60.26 | 47824 | 28590.31 | 0.29% |
| 2025-07-03 | 59.67 | 59.89 | 0.03 | 0.05% | 59.36 | 60.26 | 28364 | 16974.14 | 0.17% |
| 2025-07-02 | 60.07 | 59.86 | -0.19 | -0.32% | 59.34 | 61.14 | 59598 | 35869.69 | 0.36% |
| 2025-07-01 | 58.56 | 60.05 | 1.46 | 2.49% | 58.36 | 60.77 | 72769 | 43796.11 | 0.44% |
| 2025-06-30 | 57.96 | 58.59 | 0.44 | 0.76% | 57.50 | 58.96 | 62840 | 36574.83 | 0.38% |
| 2025-06-27 | 58.00 | 58.15 | 0.16 | 0.28% | 57.68 | 58.29 | 35159 | 20414.22 | 0.21% |
| 2025-06-26 | 59.83 | 59.09 | -0.63 | -1.05% | 58.60 | 59.88 | 45651 | 26966.47 | 0.27% |
| 2025-06-25 | 59.61 | 59.72 | 0.41 | 0.69% | 59.32 | 60.30 | 46863 | 28005.87 | 0.28% |
| 2025-06-24 | 58.94 | 59.31 | 0.31 | 0.53% | 58.65 | 59.98 | 62528 | 37097.94 | 0.38% |
| 2025-06-23 | 59.61 | 59.00 | -0.73 | -1.22% | 57.95 | 60.20 | 80064 | 46965.67 | 0.48% |
| 2025-06-20 | 58.61 | 59.73 | 1.01 | 1.72% | 58.49 | 60.34 | 88740 | 53001.84 | 0.53% |
| 2025-06-19 | 58.40 | 58.72 | 0.36 | 0.62% | 58.03 | 59.90 | 95452 | 56152.31 | 0.57% |
| 2025-06-18 | 58.48 | 58.36 | 0.40 | 0.69% | 57.65 | 59.06 | 89802 | 52708.10 | 0.54% |
| 2025-06-17 | 59.53 | 57.96 | -1.50 | -2.52% | 57.79 | 59.79 | 102860 | 60015.00 | 0.62% |
| 2025-06-16 | 59.80 | 59.46 | -0.54 | -0.90% | 59.18 | 60.25 | 85756 | 51116.30 | 0.52% |
| 2025-06-13 | 60.47 | 60.00 | -0.50 | -0.83% | 59.73 | 60.90 | 123011 | 73864.73 | 0.74% |
| 2025-06-12 | 61.56 | 60.50 | -1.40 | -2.26% | 60.50 | 61.67 | 83658 | 50857.91 | 0.50% |
| 2025-06-11 | 61.80 | 61.90 | 0.05 | 0.08% | 60.16 | 62.10 | 123122 | 74979.98 | 0.74% |
| 2025-06-10 | 61.45 | 61.85 | 0.40 | 0.65% | 61.30 | 62.28 | 48623 | 30023.57 | 0.29% |
| 2025-06-09 | 60.96 | 61.45 | -0.31 | -0.50% | 60.71 | 62.09 | 74039 | 45534.20 | 0.45% |
| 2025-06-06 | 61.88 | 61.76 | -0.51 | -0.82% | 60.90 | 63.35 | 100324 | 62220.14 | 0.60% |
| 2025-06-05 | 63.59 | 62.27 | -1.32 | -2.08% | 61.55 | 63.89 | 102030 | 63603.73 | 0.61% |
| 2025-06-04 | 62.40 | 63.59 | 0.99 | 1.58% | 61.86 | 64.28 | 116778 | 73638.67 | 0.70% |
| 2025-06-03 | 60.75 | 62.60 | 1.99 | 3.28% | 60.40 | 62.88 | 131804 | 81907.16 | 0.79% |
| 2025-05-30 | 59.83 | 60.61 | 0.77 | 1.29% | 59.69 | 62.13 | 129821 | 79907.95 | 0.78% |
| 2025-05-29 | 60.18 | 59.84 | -0.16 | -0.27% | 59.40 | 60.50 | 90151 | 54002.53 | 0.54% |
| 2025-05-28 | 60.05 | 60.00 | -0.64 | -1.06% | 59.48 | 61.00 | 73300 | 44112.04 | 0.44% |
| 2025-05-27 | 59.91 | 60.64 | 0.73 | 1.22% | 59.15 | 62.38 | 137805 | 83725.47 | 0.83% |
| 2025-05-26 | 58.80 | 59.91 | 0.82 | 1.39% | 58.65 | 60.19 | 76976 | 45843.18 | 0.46% |
| 2025-05-23 | 59.57 | 59.09 | -0.71 | -1.19% | 58.64 | 59.80 | 62715 | 37178.38 | 0.38% |
| 2025-05-22 | 58.58 | 59.80 | 1.20 | 2.05% | 58.27 | 60.36 | 77762 | 46273.39 | 0.47% |
| 2025-05-21 | 58.28 | 58.60 | 0.26 | 0.45% | 58.00 | 58.90 | 45334 | 26508.02 | 0.27% |
| 2025-05-20 | 57.09 | 58.34 | 1.33 | 2.33% | 56.90 | 59.00 | 121943 | 70941.75 | 0.73% |
| 2025-05-19 | 56.07 | 57.01 | 0.73 | 1.30% | 55.75 | 57.44 | 85060 | 48346.52 | 0.51% |
| 2025-05-16 | 57.23 | 56.28 | -1.15 | -2.00% | 55.75 | 57.52 | 90404 | 50762.11 | 0.54% |
| 2025-05-15 | 57.83 | 57.43 | 0.13 | 0.23% | 57.06 | 58.20 | 75131 | 43279.52 | 0.45% |
| 2025-05-14 | 54.30 | 57.30 | 2.96 | 5.45% | 54.15 | 57.77 | 170529 | 96974.53 | 1.03% |
| 2025-05-13 | 54.42 | 54.34 | -0.09 | -0.17% | 53.82 | 54.62 | 54818 | 29708.14 | 0.33% |
| 2025-05-12 | 55.01 | 54.43 | -0.96 | -1.73% | 54.17 | 55.85 | 84065 | 46096.71 | 0.51% |
| 2025-05-09 | 53.71 | 55.39 | 1.66 | 3.09% | 53.56 | 55.58 | 96705 | 53048.96 | 0.58% |
| 2025-05-08 | 53.46 | 53.73 | 0.03 | 0.06% | 53.21 | 54.09 | 64701 | 34771.50 | 0.39% |
| 2025-05-07 | 54.39 | 53.70 | -0.68 | -1.25% | 53.34 | 54.50 | 74402 | 39993.28 | 0.45% |
| 2025-05-06 | 55.48 | 54.38 | -1.10 | -1.98% | 53.61 | 55.59 | 124449 | 67607.31 | 0.75% |
| 2025-04-30 | 54.81 | 55.48 | 0.53 | 0.96% | 54.51 | 55.96 | 96152 | 53247.83 | 0.58% |
| 2025-04-29 | 54.20 | 54.95 | 0.74 | 1.37% | 53.66 | 55.03 | 78133 | 42478.40 | 0.47% |
| 2025-04-28 | 53.82 | 54.21 | 0.82 | 1.54% | 53.51 | 54.49 | 96244 | 52042.04 | 0.58% |
| 2025-04-25 | 54.57 | 53.39 | -1.02 | -1.87% | 53.28 | 54.62 | 75984 | 40774.58 | 0.46% |
| 2025-04-24 | 52.82 | 54.41 | 1.36 | 2.56% | 52.70 | 54.97 | 142943 | 77550.64 | 0.86% |
| 2025-04-23 | 54.39 | 53.05 | -1.59 | -2.91% | 53.00 | 54.63 | 147691 | 79201.59 | 0.89% |
| 2025-04-22 | 52.33 | 54.64 | 2.49 | 4.77% | 52.18 | 54.90 | 169400 | 91441.50 | 1.02% |
| 2025-04-21 | 52.00 | 52.15 | -0.15 | -0.29% | 51.90 | 52.64 | 56305 | 29443.22 | 0.34% |
| 2025-04-18 | 53.10 | 52.30 | -0.80 | -1.51% | 51.93 | 53.40 | 59897 | 31472.37 | 0.36% |
| 2025-04-17 | 52.40 | 53.10 | 0.67 | 1.28% | 51.86 | 53.40 | 67410 | 35664.29 | 0.41% |
| 2025-04-16 | 51.78 | 52.43 | 0.38 | 0.73% | 51.59 | 52.64 | 83286 | 43435.57 | 0.50% |
| 2025-04-15 | 52.15 | 52.05 | -0.14 | -0.27% | 51.80 | 52.63 | 75567 | 39398.83 | 0.45% |
| 2025-04-14 | 51.90 | 52.19 | 0.00 | 0.00% | 51.68 | 53.03 | 100386 | 52553.27 | 0.60% |
| 2025-04-11 | 52.44 | 52.19 | -0.38 | -0.72% | 51.43 | 52.75 | 120339 | 62805.30 | 0.72% |
| 2025-04-10 | 51.28 | 52.57 | 0.44 | 0.84% | 51.28 | 53.02 | 238142 | 124647.44 | 1.43% |
| 2025-04-09 | 52.00 | 52.13 | 1.85 | 3.68% | 51.21 | 54.26 | 341303 | 179365.44 | 2.05% |
| 2025-04-08 | 48.65 | 50.28 | 2.28 | 4.75% | 48.06 | 50.44 | 278018 | 137341.88 | 1.67% |
深证大盘股票行情在线 K线走势图
