海格通信(002465)股票行情
海格通信(002465)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 | 13.31 | 13.20 | -0.11 | -0.83% | 12.95 | 13.35 | 1370402 | 180545.67 | 5.53% |
| 2025-06-13 | 12.94 | 13.31 | 0.55 | 4.31% | 12.79 | 13.42 | 2327607 | 306118.16 | 9.39% |
| 2025-06-12 | 12.66 | 12.76 | 0.02 | 0.16% | 12.60 | 13.00 | 997242 | 127626.83 | 4.02% |
| 2025-06-11 | 12.76 | 12.74 | 0.03 | 0.24% | 12.67 | 12.84 | 884065 | 112615.72 | 3.57% |
| 2025-06-10 | 12.97 | 12.71 | -0.38 | -2.90% | 12.55 | 12.97 | 1440727 | 183674.44 | 5.81% |
| 2025-06-09 | 12.94 | 13.09 | 0.16 | 1.24% | 12.91 | 13.33 | 1601127 | 210143.52 | 6.46% |
| 2025-06-06 | 13.34 | 12.93 | -0.36 | -2.71% | 12.88 | 13.43 | 1843478 | 240958.11 | 7.44% |
| 2025-06-05 | 13.38 | 13.29 | -0.11 | -0.82% | 13.19 | 13.56 | 1774368 | 236922.59 | 7.16% |
| 2025-06-04 | 13.67 | 13.40 | -0.30 | -2.19% | 13.37 | 13.98 | 2577224 | 351721.12 | 10.40% |
| 2025-06-03 | 14.39 | 13.70 | 0.06 | 0.44% | 13.44 | 14.90 | 4158383 | 589989.25 | 16.78% |
| 2025-05-30 | 12.58 | 13.64 | 1.01 | 8.00% | 12.52 | 13.89 | 3231756 | 430851.38 | 13.04% |
| 2025-05-29 | 12.36 | 12.69 | 0.31 | 2.50% | 12.32 | 12.94 | 1552021 | 196547.30 | 6.26% |
| 2025-05-28 | 12.40 | 12.38 | -0.12 | -0.96% | 12.31 | 12.85 | 1439137 | 180512.69 | 5.81% |
| 2025-05-27 | 12.23 | 12.50 | 0.28 | 2.29% | 11.98 | 13.04 | 1963736 | 243655.11 | 7.93% |
| 2025-05-26 | 11.93 | 12.22 | 0.44 | 3.74% | 11.88 | 12.59 | 1867122 | 230092.16 | 7.54% |
| 2025-05-23 | 12.13 | 11.78 | -0.15 | -1.26% | 11.71 | 12.20 | 1277648 | 151791.92 | 5.16% |
| 2025-05-22 | 12.21 | 11.93 | -0.34 | -2.77% | 11.91 | 12.68 | 2290471 | 281291.75 | 9.24% |
| 2025-05-21 | 11.55 | 12.27 | 0.67 | 5.78% | 11.50 | 12.69 | 2621116 | 317739.00 | 10.58% |
| 2025-05-20 | 12.28 | 11.60 | 0.12 | 1.05% | 11.50 | 12.37 | 2945388 | 350590.09 | 11.89% |
| 2025-05-19 | 11.48 | 11.48 | 1.04 | 9.96% | 11.28 | 11.48 | 738224 | 84657.33 | 3.04% |
| 2025-05-16 | 10.40 | 10.44 | 0.00 | 0.00% | 10.33 | 10.62 | 293527 | 30808.77 | 1.21% |
| 2025-05-15 | 10.84 | 10.44 | -0.40 | -3.69% | 10.38 | 10.85 | 465139 | 49191.86 | 1.91% |
| 2025-05-14 | 10.94 | 10.84 | -0.10 | -0.91% | 10.76 | 11.03 | 441066 | 47850.75 | 1.81% |
| 2025-05-13 | 11.25 | 10.94 | -0.31 | -2.76% | 10.90 | 11.25 | 479062 | 52881.34 | 1.97% |
| 2025-05-12 | 11.00 | 11.25 | 0.38 | 3.50% | 10.90 | 11.38 | 709315 | 79508.31 | 2.92% |
| 2025-05-09 | 11.10 | 10.87 | -0.19 | -1.72% | 10.82 | 11.19 | 472654 | 51770.73 | 1.94% |
| 2025-05-08 | 10.70 | 11.06 | 0.26 | 2.41% | 10.68 | 11.10 | 612755 | 67143.19 | 2.52% |
| 2025-05-07 | 10.78 | 10.80 | 0.17 | 1.60% | 10.62 | 10.91 | 701797 | 75545.86 | 2.89% |
| 2025-05-06 | 10.46 | 10.63 | 0.25 | 2.41% | 10.44 | 10.65 | 411764 | 43502.63 | 1.69% |
| 2025-04-30 | 10.48 | 10.38 | -0.10 | -0.95% | 10.37 | 10.55 | 462286 | 48314.81 | 1.90% |
| 2025-04-29 | 10.55 | 10.48 | -0.09 | -0.85% | 10.46 | 10.72 | 278619 | 29385.07 | 1.15% |
| 2025-04-28 | 10.73 | 10.57 | -0.21 | -1.95% | 10.53 | 10.75 | 187969 | 19911.23 | 0.77% |
| 2025-04-25 | 10.57 | 10.78 | 0.21 | 1.99% | 10.52 | 10.83 | 211011 | 22591.81 | 0.87% |
| 2025-04-24 | 10.66 | 10.57 | -0.11 | -1.03% | 10.54 | 10.79 | 187369 | 19947.89 | 0.77% |
| 2025-04-23 | 10.79 | 10.68 | -0.07 | -0.65% | 10.63 | 10.88 | 250867 | 26866.34 | 1.03% |
| 2025-04-22 | 10.66 | 10.75 | 0.07 | 0.66% | 10.58 | 11.01 | 301997 | 32673.38 | 1.24% |
| 2025-04-21 | 10.57 | 10.68 | 0.18 | 1.71% | 10.47 | 10.73 | 175695 | 18668.34 | 0.72% |
| 2025-04-18 | 10.49 | 10.50 | -0.03 | -0.28% | 10.42 | 10.67 | 179856 | 18956.57 | 0.74% |
| 2025-04-17 | 10.51 | 10.53 | -0.05 | -0.47% | 10.51 | 10.78 | 167696 | 17809.75 | 0.69% |
| 2025-04-16 | 10.71 | 10.58 | -0.18 | -1.67% | 10.39 | 10.83 | 196821 | 20772.73 | 0.81% |
| 2025-04-15 | 10.91 | 10.76 | -0.15 | -1.37% | 10.67 | 10.95 | 212720 | 22865.01 | 0.87% |
| 2025-04-14 | 11.12 | 10.91 | -0.07 | -0.64% | 10.90 | 11.21 | 245559 | 27081.00 | 1.01% |
| 2025-04-11 | 10.58 | 10.98 | 0.40 | 3.78% | 10.48 | 11.23 | 411140 | 44741.50 | 1.69% |
| 2025-04-10 | 10.69 | 10.58 | 0.20 | 1.93% | 10.52 | 10.83 | 348225 | 37214.30 | 1.43% |
| 2025-04-09 | 9.73 | 10.38 | 0.52 | 5.27% | 9.65 | 10.46 | 479795 | 48697.47 | 1.97% |
| 2025-04-08 | 10.09 | 9.86 | -0.28 | -2.76% | 9.69 | 10.19 | 469654 | 46374.69 | 1.93% |
| 2025-04-07 | 10.52 | 10.14 | -1.13 | -10.03% | 10.14 | 10.74 | 367625 | 38000.30 | 1.51% |
| 2025-04-03 | 11.31 | 11.27 | -0.13 | -1.14% | 11.17 | 11.57 | 279736 | 31788.23 | 1.15% |
| 2025-04-02 | 11.27 | 11.40 | 0.14 | 1.24% | 11.21 | 11.43 | 183271 | 20782.67 | 0.75% |
| 2025-04-01 | 11.19 | 11.26 | 0.09 | 0.81% | 11.08 | 11.47 | 239459 | 27008.21 | 0.98% |
| 2025-03-31 | 11.32 | 11.17 | -0.13 | -1.15% | 11.08 | 11.57 | 305988 | 34527.07 | 1.26% |
| 2025-03-28 | 11.30 | 11.30 | 0.00 | 0.00% | 11.25 | 11.43 | 190104 | 21557.06 | 0.78% |
| 2025-03-27 | 11.25 | 11.30 | 0.04 | 0.36% | 11.05 | 11.44 | 218578 | 24654.52 | 0.90% |
| 2025-03-26 | 11.23 | 11.26 | 0.01 | 0.09% | 11.20 | 11.44 | 188489 | 21271.08 | 0.78% |
| 2025-03-25 | 11.36 | 11.25 | -0.13 | -1.14% | 11.20 | 11.61 | 358504 | 40804.13 | 1.47% |
| 2025-03-24 | 11.86 | 11.38 | -0.54 | -4.53% | 11.17 | 11.96 | 402418 | 46195.25 | 1.65% |
| 2025-03-21 | 12.07 | 11.92 | -0.23 | -1.89% | 11.77 | 12.21 | 466325 | 55696.27 | 1.92% |
| 2025-03-20 | 12.06 | 12.15 | 0.03 | 0.25% | 11.90 | 12.27 | 331471 | 40186.44 | 1.36% |
| 2025-03-19 | 12.18 | 12.12 | -0.10 | -0.82% | 11.91 | 12.18 | 481129 | 57917.56 | 1.98% |
| 2025-03-18 | 12.21 | 12.22 | 0.00 | 0.00% | 12.06 | 12.37 | 351356 | 42747.12 | 1.44% |
| 2025-03-17 | 12.28 | 12.22 | -0.08 | -0.65% | 12.14 | 12.34 | 326485 | 39921.75 | 1.34% |
| 2025-03-14 | 12.16 | 12.30 | 0.05 | 0.41% | 11.96 | 12.34 | 515262 | 62903.25 | 2.12% |
| 2025-03-13 | 12.40 | 12.25 | -0.05 | -0.41% | 11.99 | 12.50 | 424271 | 51538.97 | 1.74% |
| 2025-03-12 | 12.25 | 12.30 | 0.08 | 0.65% | 12.20 | 12.52 | 585874 | 72407.77 | 2.41% |
| 2025-03-11 | 11.83 | 12.22 | 0.15 | 1.24% | 11.81 | 12.22 | 512565 | 61939.14 | 2.11% |
| 2025-03-10 | 11.93 | 12.07 | 0.15 | 1.26% | 11.93 | 12.48 | 537675 | 65288.23 | 2.21% |
| 2025-03-07 | 11.96 | 11.92 | -0.09 | -0.75% | 11.83 | 12.22 | 576459 | 69278.19 | 2.37% |
| 2025-03-06 | 12.00 | 12.01 | 0.16 | 1.35% | 11.61 | 12.18 | 806692 | 96569.29 | 3.32% |
| 2025-03-05 | 11.76 | 11.85 | 0.09 | 0.77% | 11.72 | 12.00 | 496311 | 58747.43 | 2.04% |
| 2025-03-04 | 11.23 | 11.76 | 0.49 | 4.35% | 11.20 | 11.83 | 586691 | 68358.02 | 2.41% |
| 2025-03-03 | 11.29 | 11.27 | 0.05 | 0.45% | 11.16 | 11.57 | 387010 | 43990.65 | 1.59% |
| 2025-02-28 | 11.22 | 11.22 | -0.08 | -0.71% | 11.19 | 11.72 | 679368 | 77915.98 | 2.79% |
| 2025-02-27 | 11.51 | 11.30 | -0.20 | -1.74% | 11.11 | 11.58 | 421878 | 47611.06 | 1.73% |
| 2025-02-26 | 11.52 | 11.50 | 0.00 | 0.00% | 11.40 | 11.65 | 323077 | 37153.20 | 1.33% |
| 2025-02-25 | 11.56 | 11.50 | -0.23 | -1.96% | 11.45 | 11.68 | 382143 | 44160.53 | 1.57% |
| 2025-02-24 | 11.90 | 11.73 | -0.17 | -1.43% | 11.67 | 11.94 | 371732 | 43751.21 | 1.53% |
| 2025-02-21 | 11.64 | 11.90 | 0.27 | 2.32% | 11.58 | 11.96 | 591324 | 69915.96 | 2.43% |
| 2025-02-20 | 11.22 | 11.63 | 0.37 | 3.29% | 11.11 | 11.71 | 566765 | 65112.31 | 2.33% |
| 2025-02-19 | 10.97 | 11.26 | 0.29 | 2.64% | 10.97 | 11.28 | 308358 | 34479.73 | 1.27% |
| 2025-02-18 | 11.51 | 10.97 | -0.44 | -3.86% | 10.90 | 11.51 | 462411 | 51621.10 | 1.90% |
深证大盘股票行情在线 K线走势图
