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 |
|---|
| 2026-02-03 | 17.20 | 17.87 | 0.87 | 5.12% | 17.00 | 17.90 | 2028573 | 356666.50 | 8.19% |
| 2026-02-02 | 17.62 | 17.00 | -0.49 | -2.80% | 16.99 | 17.94 | 1778764 | 309993.69 | 7.18% |
| 2026-01-30 | 17.36 | 17.49 | -0.02 | -0.11% | 17.13 | 17.80 | 1834936 | 320791.38 | 7.41% |
| 2026-01-29 | 17.16 | 17.51 | 0.28 | 1.63% | 16.82 | 18.18 | 2457451 | 430686.38 | 9.92% |
| 2026-01-28 | 17.85 | 17.23 | -0.59 | -3.31% | 17.11 | 17.99 | 2315218 | 402949.50 | 9.34% |
| 2026-01-27 | 17.62 | 17.82 | 0.21 | 1.19% | 17.27 | 18.05 | 2770977 | 491104.34 | 11.18% |
| 2026-01-26 | 19.42 | 17.61 | -1.96 | -10.02% | 17.61 | 19.48 | 3990470 | 723145.75 | 16.10% |
| 2026-01-23 | 18.35 | 19.57 | 1.28 | 7.00% | 18.20 | 20.09 | 4160671 | 799679.44 | 16.79% |
| 2026-01-22 | 17.71 | 18.29 | 0.59 | 3.33% | 17.48 | 18.46 | 3731848 | 676509.19 | 15.06% |
| 2026-01-21 | 17.52 | 17.70 | -0.40 | -2.21% | 17.32 | 18.00 | 3839404 | 678206.25 | 15.49% |
| 2026-01-20 | 18.60 | 18.10 | -1.30 | -6.70% | 17.46 | 19.39 | 7483714 | 1364083.25 | 30.20% |
| 2026-01-19 | 19.40 | 19.40 | -2.16 | -10.02% | 19.40 | 19.40 | 376850 | 73108.91 | 1.52% |
| 2026-01-16 | 21.56 | 21.56 | -2.40 | -10.02% | 21.56 | 21.56 | 126306 | 27231.57 | 0.51% |
| 2026-01-15 | 23.96 | 23.96 | -2.66 | -9.99% | 23.96 | 23.96 | 406222 | 97330.79 | 1.64% |
| 2026-01-14 | 26.62 | 26.62 | 2.42 | 10.00% | 25.42 | 26.62 | 6420726 | 1700541.50 | 25.91% |
| 2026-01-13 | 24.20 | 24.20 | 2.20 | 10.00% | 22.50 | 24.20 | 3137338 | 749556.50 | 12.66% |
| 2026-01-12 | 20.94 | 22.00 | 2.00 | 10.00% | 20.63 | 22.00 | 3696096 | 789799.25 | 14.92% |
| 2026-01-09 | 21.86 | 20.00 | -0.31 | -1.53% | 19.96 | 21.96 | 5135556 | 1074485.75 | 20.73% |
| 2026-01-08 | 19.30 | 20.31 | 0.86 | 4.42% | 18.66 | 20.49 | 5373834 | 1049543.62 | 21.69% |
| 2026-01-07 | 19.98 | 19.45 | 0.39 | 2.05% | 19.11 | 20.97 | 6118819 | 1215694.88 | 24.69% |
| 2026-01-06 | 18.32 | 19.06 | 1.73 | 9.98% | 17.75 | 19.06 | 4130852 | 761600.81 | 16.67% |
| 2026-01-05 | 16.50 | 17.33 | 1.58 | 10.03% | 15.96 | 17.33 | 3577784 | 599215.12 | 14.44% |
| 2025-12-31 | 15.03 | 15.75 | 0.63 | 4.17% | 14.81 | 15.98 | 2879589 | 445460.75 | 11.62% |
| 2025-12-30 | 15.00 | 15.12 | -0.23 | -1.50% | 14.80 | 15.66 | 3257783 | 496764.72 | 13.15% |
| 2025-12-29 | 13.85 | 15.35 | 1.40 | 10.04% | 13.76 | 15.35 | 2170772 | 329917.59 | 8.76% |
| 2025-12-26 | 13.69 | 13.95 | 0.26 | 1.90% | 13.62 | 14.16 | 1508827 | 209582.70 | 6.09% |
| 2025-12-25 | 13.46 | 13.69 | 0.21 | 1.56% | 13.38 | 13.80 | 1116779 | 152517.08 | 4.51% |
| 2025-12-24 | 12.93 | 13.48 | 0.40 | 3.06% | 12.91 | 13.55 | 1124860 | 150052.20 | 4.54% |
| 2025-12-23 | 13.33 | 13.08 | -0.26 | -1.95% | 12.98 | 13.65 | 1096240 | 145340.02 | 4.42% |
| 2025-12-22 | 13.28 | 13.34 | 0.21 | 1.60% | 13.15 | 13.50 | 874741 | 116819.47 | 3.53% |
| 2025-12-19 | 13.12 | 13.13 | -0.03 | -0.23% | 13.05 | 13.42 | 872279 | 115034.30 | 3.52% |
| 2025-12-18 | 12.69 | 13.16 | 0.34 | 2.65% | 12.62 | 13.44 | 1114822 | 146798.84 | 4.50% |
| 2025-12-17 | 13.00 | 12.82 | -0.26 | -1.99% | 12.58 | 13.16 | 928785 | 118822.12 | 3.75% |
| 2025-12-16 | 13.10 | 13.08 | -0.17 | -1.28% | 12.69 | 13.26 | 1310434 | 169701.06 | 5.29% |
| 2025-12-15 | 13.58 | 13.25 | -0.08 | -0.60% | 13.08 | 13.62 | 1145408 | 153267.80 | 4.62% |
| 2025-12-12 | 13.60 | 13.33 | 0.15 | 1.14% | 13.21 | 13.77 | 1549358 | 208497.92 | 6.25% |
| 2025-12-11 | 13.30 | 13.18 | 0.07 | 0.53% | 13.17 | 13.88 | 1622728 | 218389.56 | 6.55% |
| 2025-12-10 | 12.93 | 13.11 | 0.14 | 1.08% | 12.83 | 13.30 | 955114 | 124477.67 | 3.85% |
| 2025-12-09 | 12.57 | 12.97 | 0.16 | 1.25% | 12.47 | 13.15 | 1243887 | 159360.72 | 5.02% |
| 2025-12-08 | 12.84 | 12.81 | 0.11 | 0.87% | 12.71 | 13.13 | 1243020 | 160364.28 | 5.02% |
| 2025-12-05 | 12.33 | 12.70 | 0.37 | 3.00% | 12.18 | 12.73 | 975397 | 122193.61 | 3.94% |
| 2025-12-04 | 12.01 | 12.33 | 0.24 | 1.99% | 12.01 | 12.44 | 670629 | 82436.45 | 2.71% |
| 2025-12-03 | 12.34 | 12.09 | -0.27 | -2.18% | 12.01 | 12.34 | 509099 | 61825.88 | 2.05% |
| 2025-12-02 | 12.20 | 12.36 | 0.11 | 0.90% | 12.07 | 12.41 | 673355 | 82669.79 | 2.72% |
| 2025-12-01 | 12.12 | 12.25 | 0.24 | 2.00% | 12.08 | 12.36 | 634966 | 77682.87 | 2.56% |
| 2025-11-28 | 11.88 | 12.01 | 0.10 | 0.84% | 11.87 | 12.10 | 447334 | 53573.95 | 1.81% |
| 2025-11-27 | 11.83 | 11.91 | 0.03 | 0.25% | 11.73 | 11.99 | 389231 | 46300.12 | 1.57% |
| 2025-11-26 | 12.13 | 11.88 | -0.22 | -1.82% | 11.82 | 12.19 | 508516 | 60785.84 | 2.05% |
| 2025-11-25 | 12.00 | 12.10 | 0.13 | 1.09% | 11.89 | 12.20 | 681568 | 82230.85 | 2.75% |
| 2025-11-24 | 11.47 | 11.97 | 0.65 | 5.74% | 11.43 | 12.19 | 1309237 | 156166.83 | 5.28% |
| 2025-11-21 | 11.65 | 11.32 | -0.41 | -3.50% | 11.23 | 11.73 | 552766 | 63158.32 | 2.23% |
| 2025-11-20 | 11.69 | 11.73 | 0.04 | 0.34% | 11.64 | 11.81 | 328445 | 38495.43 | 1.33% |
| 2025-11-19 | 11.65 | 11.69 | 0.00 | 0.00% | 11.55 | 11.81 | 329263 | 38470.86 | 1.33% |
| 2025-11-18 | 11.85 | 11.69 | -0.25 | -2.09% | 11.61 | 11.86 | 392299 | 45899.18 | 1.58% |
| 2025-11-17 | 11.96 | 11.94 | 0.06 | 0.51% | 11.88 | 12.05 | 454654 | 54257.27 | 1.83% |
| 2025-11-14 | 11.89 | 11.88 | 0.04 | 0.34% | 11.81 | 12.05 | 542030 | 64553.80 | 2.19% |
| 2025-11-13 | 11.69 | 11.84 | 0.09 | 0.77% | 11.67 | 11.94 | 476966 | 56419.89 | 1.92% |
| 2025-11-12 | 11.67 | 11.75 | 0.06 | 0.51% | 11.46 | 11.88 | 476917 | 55444.63 | 1.92% |
| 2025-11-11 | 11.74 | 11.69 | -0.13 | -1.10% | 11.65 | 11.86 | 344076 | 40304.12 | 1.39% |
| 2025-11-10 | 11.80 | 11.82 | 0.07 | 0.60% | 11.75 | 12.09 | 570602 | 67812.51 | 2.30% |
| 2025-11-07 | 11.53 | 11.75 | 0.18 | 1.56% | 11.43 | 11.76 | 539091 | 62659.69 | 2.18% |
| 2025-11-06 | 11.57 | 11.57 | 0.03 | 0.26% | 11.50 | 11.64 | 319578 | 36918.30 | 1.29% |
| 2025-11-05 | 11.51 | 11.54 | -0.04 | -0.35% | 11.46 | 11.63 | 313091 | 36238.76 | 1.26% |
| 2025-11-04 | 11.82 | 11.58 | -0.29 | -2.44% | 11.52 | 11.86 | 384173 | 44770.70 | 1.55% |
| 2025-11-03 | 11.74 | 11.87 | 0.16 | 1.37% | 11.60 | 11.88 | 388688 | 45589.47 | 1.57% |
| 2025-10-31 | 11.88 | 11.71 | -0.23 | -1.93% | 11.68 | 11.91 | 568956 | 66845.53 | 2.30% |
| 2025-10-30 | 11.85 | 11.94 | -0.27 | -2.21% | 11.77 | 12.09 | 616432 | 73394.27 | 2.49% |
| 2025-10-29 | 12.23 | 12.21 | 0.01 | 0.08% | 12.15 | 12.33 | 428211 | 52331.89 | 1.73% |
| 2025-10-28 | 12.10 | 12.20 | 0.08 | 0.66% | 12.01 | 12.26 | 445184 | 54166.84 | 1.80% |
| 2025-10-27 | 12.12 | 12.12 | 0.15 | 1.25% | 11.91 | 12.15 | 487580 | 58764.55 | 1.97% |
| 2025-10-24 | 11.93 | 11.97 | 0.27 | 2.31% | 11.85 | 12.19 | 583956 | 70102.32 | 2.36% |
| 2025-10-23 | 11.66 | 11.70 | 0.02 | 0.17% | 11.45 | 11.72 | 298255 | 34457.14 | 1.20% |
| 2025-10-22 | 11.72 | 11.68 | -0.09 | -0.76% | 11.62 | 11.79 | 281029 | 32842.55 | 1.13% |
| 2025-10-21 | 11.73 | 11.77 | 0.05 | 0.43% | 11.65 | 11.83 | 316765 | 37298.84 | 1.28% |
| 2025-10-20 | 11.80 | 11.72 | 0.07 | 0.60% | 11.64 | 11.87 | 417708 | 49107.95 | 1.69% |
| 2025-10-17 | 12.19 | 11.65 | -0.53 | -4.35% | 11.63 | 12.35 | 624858 | 74581.72 | 2.52% |
| 2025-10-16 | 12.49 | 12.18 | -0.31 | -2.48% | 12.14 | 12.49 | 427529 | 52445.07 | 1.73% |
| 2025-10-15 | 12.37 | 12.49 | 0.16 | 1.30% | 12.20 | 12.52 | 369020 | 45734.79 | 1.49% |
| 2025-10-14 | 12.74 | 12.33 | -0.40 | -3.14% | 12.28 | 12.90 | 654720 | 82186.73 | 2.64% |
| 2025-10-13 | 12.42 | 12.73 | 0.05 | 0.39% | 12.28 | 12.79 | 540131 | 67990.05 | 2.18% |
深证大盘股票行情在线 K线走势图
海格通信(002465)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
