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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 50.73 | 48.00 | -3.24 | -6.32% | 46.81 | 53.04 | 267383 | 133299.89 | 1.61% |
| 2025-04-03 | 49.76 | 51.24 | 1.16 | 2.32% | 49.46 | 52.14 | 133358 | 68275.80 | 0.80% |
| 2025-04-02 | 50.09 | 50.08 | -0.08 | -0.16% | 49.45 | 50.41 | 50770 | 25312.58 | 0.31% |
| 2025-04-01 | 50.04 | 50.16 | 0.21 | 0.42% | 49.70 | 50.79 | 70984 | 35637.19 | 0.43% |
| 2025-03-31 | 49.20 | 49.95 | 0.44 | 0.89% | 49.16 | 51.18 | 87852 | 44392.94 | 0.53% |
| 2025-03-28 | 49.94 | 49.51 | -0.62 | -1.24% | 48.98 | 50.08 | 50519 | 25028.15 | 0.30% |
| 2025-03-27 | 49.83 | 50.13 | 0.15 | 0.30% | 49.50 | 50.35 | 54642 | 27299.81 | 0.33% |
| 2025-03-26 | 50.50 | 49.98 | -0.75 | -1.48% | 49.91 | 50.99 | 55663 | 28085.65 | 0.33% |
| 2025-03-25 | 50.45 | 50.73 | 0.27 | 0.54% | 49.83 | 51.08 | 67917 | 34407.29 | 0.41% |
| 2025-03-24 | 48.85 | 50.46 | 1.57 | 3.21% | 48.85 | 50.53 | 83113 | 41694.50 | 0.50% |
| 2025-03-21 | 49.56 | 48.89 | -0.92 | -1.85% | 48.75 | 50.15 | 40107 | 19717.82 | 0.24% |
| 2025-03-20 | 49.92 | 49.81 | -0.29 | -0.58% | 49.52 | 50.11 | 32159 | 16012.36 | 0.19% |
| 2025-03-19 | 50.02 | 50.10 | 0.04 | 0.08% | 49.60 | 50.23 | 44857 | 22439.12 | 0.27% |
| 2025-03-18 | 50.30 | 50.06 | -0.15 | -0.30% | 49.71 | 50.45 | 54731 | 27360.58 | 0.33% |
| 2025-03-17 | 50.99 | 50.21 | -0.14 | -0.28% | 50.08 | 51.69 | 67042 | 33989.20 | 0.40% |
| 2025-03-14 | 50.00 | 50.35 | 0.32 | 0.64% | 49.75 | 50.74 | 79852 | 40177.62 | 0.48% |
| 2025-03-13 | 50.11 | 50.03 | -0.47 | -0.93% | 49.85 | 51.05 | 63646 | 32084.76 | 0.38% |
| 2025-03-12 | 51.85 | 50.50 | -1.42 | -2.73% | 50.33 | 52.78 | 69952 | 35738.45 | 0.42% |
| 2025-03-11 | 49.77 | 51.92 | 1.78 | 3.55% | 49.50 | 52.00 | 110104 | 56265.80 | 0.66% |
| 2025-03-10 | 51.12 | 50.14 | -0.91 | -1.78% | 49.66 | 51.32 | 57052 | 28627.62 | 0.34% |
| 2025-03-07 | 50.37 | 51.05 | 0.53 | 1.05% | 49.50 | 51.28 | 87127 | 44220.38 | 0.52% |
| 2025-03-06 | 51.36 | 50.52 | -0.84 | -1.64% | 50.51 | 51.36 | 67421 | 34266.09 | 0.41% |
| 2025-03-05 | 52.25 | 51.36 | -0.79 | -1.51% | 51.01 | 52.90 | 64866 | 33357.33 | 0.39% |
| 2025-03-04 | 52.56 | 52.15 | -0.41 | -0.78% | 51.50 | 52.84 | 77581 | 40465.33 | 0.47% |
| 2025-03-03 | 51.61 | 52.56 | 1.62 | 3.18% | 51.61 | 53.45 | 139526 | 73508.75 | 0.84% |
| 2025-02-28 | 48.10 | 50.94 | 2.84 | 5.90% | 48.00 | 51.28 | 175941 | 88591.71 | 1.06% |
| 2025-02-27 | 47.88 | 48.10 | 0.20 | 0.42% | 47.60 | 48.25 | 43615 | 20908.76 | 0.26% |
| 2025-02-26 | 46.91 | 47.90 | 0.80 | 1.70% | 46.77 | 48.23 | 81758 | 38865.71 | 0.49% |
| 2025-02-25 | 47.71 | 47.10 | -0.78 | -1.63% | 46.99 | 47.80 | 47920 | 22645.62 | 0.29% |
| 2025-02-24 | 48.79 | 47.88 | -0.70 | -1.44% | 47.85 | 49.48 | 60994 | 29562.84 | 0.37% |
| 2025-02-21 | 48.79 | 48.58 | -0.40 | -0.82% | 48.20 | 49.29 | 60787 | 29565.37 | 0.37% |
| 2025-02-20 | 48.55 | 48.98 | 0.43 | 0.89% | 48.13 | 49.26 | 37653 | 18400.94 | 0.23% |
| 2025-02-19 | 49.09 | 48.55 | -0.78 | -1.58% | 48.36 | 49.48 | 52707 | 25704.15 | 0.32% |
| 2025-02-18 | 49.39 | 49.33 | -0.07 | -0.14% | 48.56 | 50.00 | 57594 | 28501.08 | 0.35% |
深证大盘股票行情在线 K线走势图
