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 |
|---|
| 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% |
| 2025-11-24 | 59.97 | 57.71 | -1.69 | -2.85% | 57.71 | 60.40 | 75750 | 44352.62 | 0.46% |
| 2025-11-21 | 58.25 | 59.40 | 0.85 | 1.45% | 58.25 | 59.72 | 62691 | 37064.77 | 0.38% |
| 2025-11-20 | 58.64 | 58.55 | 0.01 | 0.02% | 57.78 | 59.22 | 36266 | 21218.45 | 0.22% |
| 2025-11-19 | 57.71 | 58.54 | 0.84 | 1.46% | 57.58 | 58.88 | 34648 | 20234.64 | 0.21% |
| 2025-11-18 | 58.01 | 57.70 | -0.67 | -1.15% | 57.57 | 58.89 | 31378 | 18247.71 | 0.19% |
| 2025-11-17 | 59.00 | 58.37 | -0.38 | -0.65% | 57.86 | 59.10 | 30697 | 17900.41 | 0.18% |
| 2025-11-14 | 58.75 | 58.75 | -0.07 | -0.12% | 58.25 | 59.35 | 31649 | 18628.02 | 0.19% |
| 2025-11-13 | 59.11 | 58.82 | -0.50 | -0.84% | 58.19 | 59.44 | 45675 | 26847.87 | 0.27% |
| 2025-11-12 | 59.45 | 59.32 | -0.08 | -0.13% | 58.77 | 60.16 | 50541 | 30003.35 | 0.30% |
| 2025-11-11 | 60.66 | 59.40 | -0.50 | -0.83% | 58.90 | 60.66 | 51160 | 30372.78 | 0.31% |
| 2025-11-10 | 57.79 | 59.90 | 2.10 | 3.63% | 57.51 | 60.20 | 85643 | 50822.13 | 0.52% |
| 2025-11-07 | 58.80 | 57.80 | -1.12 | -1.90% | 57.71 | 59.25 | 45523 | 26572.38 | 0.27% |
| 2025-11-06 | 57.87 | 58.92 | 1.15 | 1.99% | 57.87 | 59.45 | 85979 | 50585.86 | 0.52% |
| 2025-11-05 | 57.48 | 57.77 | 0.13 | 0.23% | 57.01 | 58.70 | 51190 | 29677.92 | 0.31% |
| 2025-11-04 | 58.49 | 57.64 | -0.88 | -1.50% | 57.48 | 58.80 | 39011 | 22553.23 | 0.23% |
| 2025-11-03 | 58.00 | 58.52 | 0.13 | 0.22% | 57.50 | 58.96 | 69860 | 40676.73 | 0.42% |
| 2025-10-31 | 57.99 | 58.39 | 0.36 | 0.62% | 57.33 | 59.13 | 68321 | 39879.31 | 0.41% |
| 2025-10-30 | 57.49 | 58.03 | 0.65 | 1.13% | 56.60 | 58.90 | 103642 | 60143.02 | 0.62% |
| 2025-10-29 | 57.02 | 57.38 | 0.69 | 1.22% | 57.02 | 58.10 | 85249 | 48994.65 | 0.51% |
| 2025-10-28 | 58.02 | 56.69 | -1.49 | -2.56% | 56.24 | 58.02 | 106386 | 60412.68 | 0.64% |
| 2025-10-27 | 57.60 | 58.18 | 0.56 | 0.97% | 57.25 | 58.97 | 78949 | 45804.23 | 0.47% |
| 2025-10-24 | 57.83 | 57.62 | -0.02 | -0.03% | 56.78 | 58.08 | 61220 | 35089.72 | 0.37% |
| 2025-10-23 | 57.17 | 57.64 | 0.43 | 0.75% | 56.91 | 58.05 | 53257 | 30650.17 | 0.32% |
| 2025-10-22 | 59.66 | 57.21 | -1.81 | -3.07% | 56.80 | 59.66 | 83621 | 48282.41 | 0.50% |
| 2025-10-21 | 57.45 | 59.02 | 1.61 | 2.80% | 57.11 | 59.15 | 115140 | 67355.14 | 0.69% |
| 2025-10-20 | 60.34 | 57.41 | -3.68 | -6.02% | 57.25 | 60.45 | 201381 | 117429.55 | 1.21% |
| 2025-10-17 | 60.40 | 61.09 | 0.38 | 0.63% | 59.39 | 61.35 | 55920 | 33949.00 | 0.34% |
| 2025-10-16 | 61.87 | 60.71 | -1.17 | -1.89% | 60.51 | 62.35 | 64529 | 39420.18 | 0.39% |
| 2025-10-15 | 61.18 | 61.88 | 0.53 | 0.86% | 60.75 | 61.93 | 60411 | 37123.38 | 0.36% |
| 2025-10-14 | 61.70 | 61.35 | -0.35 | -0.57% | 60.92 | 62.36 | 68125 | 41896.25 | 0.41% |
| 2025-10-13 | 62.18 | 61.70 | -1.20 | -1.91% | 61.22 | 63.00 | 75582 | 46672.96 | 0.45% |
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
深市涨幅前二十
创业板涨幅前二十
