海格通信(002465)股票行情 海格通信股票行情 002465股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-10-10 | 13.06 | 12.68 | -0.42 | -3.21% | 12.67 | 13.07 | 602631 | 77128.76 | 2.43% |
| 2025-10-09 | 13.09 | 13.10 | 0.01 | 0.08% | 12.92 | 13.21 | 554656 | 72639.02 | 2.24% |
| 2025-09-30 | 12.95 | 13.09 | 0.24 | 1.87% | 12.95 | 13.19 | 492823 | 64416.86 | 1.99% |
| 2025-09-29 | 12.96 | 12.85 | -0.13 | -1.00% | 12.73 | 13.00 | 477099 | 61138.73 | 1.93% |
| 2025-09-26 | 13.30 | 12.98 | -0.35 | -2.63% | 12.96 | 13.32 | 451689 | 59256.23 | 1.82% |
| 2025-09-25 | 13.45 | 13.33 | -0.09 | -0.67% | 13.30 | 13.54 | 425865 | 57053.91 | 1.72% |
| 2025-09-24 | 13.20 | 13.42 | 0.11 | 0.83% | 13.09 | 13.45 | 494662 | 65745.13 | 2.00% |
| 2025-09-23 | 13.30 | 13.31 | 0.04 | 0.30% | 12.80 | 13.39 | 753209 | 98779.18 | 3.04% |
| 2025-09-22 | 13.20 | 13.27 | 0.07 | 0.53% | 13.15 | 13.35 | 452062 | 59942.41 | 1.82% |
| 2025-09-19 | 13.12 | 13.20 | 0.11 | 0.84% | 13.08 | 13.38 | 571941 | 75646.11 | 2.31% |
| 2025-09-18 | 13.33 | 13.09 | -0.26 | -1.95% | 12.92 | 13.53 | 765569 | 101632.92 | 3.09% |
| 2025-09-17 | 13.48 | 13.35 | -0.16 | -1.18% | 13.30 | 13.59 | 584040 | 78272.72 | 2.36% |
| 2025-09-16 | 13.50 | 13.51 | -0.07 | -0.52% | 13.42 | 13.67 | 535873 | 72512.16 | 2.16% |
| 2025-09-15 | 13.90 | 13.58 | -0.32 | -2.30% | 13.58 | 13.95 | 809172 | 110905.06 | 3.27% |
| 2025-09-12 | 13.53 | 13.90 | 0.21 | 1.53% | 13.52 | 14.32 | 1423489 | 198835.80 | 5.74% |
| 2025-09-11 | 13.50 | 13.69 | -0.11 | -0.80% | 13.23 | 13.75 | 1485266 | 200309.33 | 5.99% |
| 2025-09-10 | 12.90 | 13.80 | 0.95 | 7.39% | 12.88 | 14.14 | 2403276 | 333189.91 | 9.70% |
| 2025-09-09 | 12.93 | 12.85 | 0.08 | 0.63% | 12.75 | 13.08 | 827732 | 106868.80 | 3.34% |
| 2025-09-08 | 12.40 | 12.77 | 0.47 | 3.82% | 12.34 | 12.85 | 846298 | 106039.20 | 3.42% |
| 2025-09-05 | 12.24 | 12.30 | 0.09 | 0.74% | 12.10 | 12.34 | 712493 | 87314.47 | 2.88% |
| 2025-09-04 | 12.61 | 12.21 | -0.41 | -3.25% | 11.98 | 12.73 | 956937 | 118599.27 | 3.86% |
| 2025-09-03 | 13.60 | 12.62 | -1.02 | -7.48% | 12.52 | 13.62 | 1506481 | 194854.02 | 6.08% |
| 2025-09-02 | 14.32 | 13.64 | -0.68 | -4.75% | 13.38 | 14.38 | 1439268 | 196709.14 | 5.81% |
| 2025-09-01 | 14.69 | 14.32 | -0.30 | -2.05% | 14.14 | 14.69 | 1085971 | 155331.53 | 4.38% |
| 2025-08-29 | 14.58 | 14.62 | 0.03 | 0.21% | 14.43 | 14.98 | 1290126 | 189272.75 | 5.21% |
| 2025-08-28 | 14.29 | 14.59 | 0.61 | 4.36% | 14.03 | 14.65 | 1459098 | 209357.16 | 5.89% |
| 2025-08-27 | 14.50 | 13.98 | -0.55 | -3.79% | 13.97 | 14.74 | 1238099 | 178842.38 | 5.00% |
| 2025-08-26 | 14.70 | 14.53 | -0.11 | -0.75% | 14.37 | 14.81 | 1110463 | 162002.94 | 4.48% |
| 2025-08-25 | 14.18 | 14.64 | 0.44 | 3.10% | 14.12 | 14.69 | 1659677 | 239118.00 | 6.70% |
| 2025-08-22 | 13.91 | 14.20 | 0.34 | 2.45% | 13.83 | 14.21 | 1030122 | 145061.42 | 4.16% |
| 2025-08-21 | 14.25 | 13.86 | -0.39 | -2.74% | 13.75 | 14.32 | 1244910 | 174055.47 | 5.02% |
| 2025-08-20 | 14.68 | 14.25 | -0.15 | -1.04% | 14.14 | 14.78 | 1472587 | 212154.00 | 5.94% |
| 2025-08-19 | 14.11 | 14.40 | 0.35 | 2.49% | 13.86 | 14.60 | 1980247 | 284248.78 | 7.99% |
| 2025-08-18 | 13.85 | 14.05 | 0.25 | 1.81% | 13.85 | 14.09 | 1092887 | 152765.45 | 4.41% |
| 2025-08-15 | 13.75 | 13.80 | 0.01 | 0.07% | 13.71 | 13.97 | 897216 | 123983.91 | 3.62% |
| 2025-08-14 | 13.73 | 13.79 | 0.02 | 0.15% | 13.48 | 14.21 | 1540326 | 213706.86 | 6.22% |
| 2025-08-13 | 13.70 | 13.77 | 0.05 | 0.36% | 13.70 | 14.07 | 1028088 | 142252.72 | 4.15% |
| 2025-08-12 | 14.13 | 13.72 | -0.41 | -2.90% | 13.64 | 14.15 | 1219576 | 168487.17 | 4.92% |
| 2025-08-11 | 13.99 | 14.13 | 0.10 | 0.71% | 13.98 | 14.34 | 1343326 | 190561.11 | 5.42% |
| 2025-08-08 | 13.96 | 14.03 | 0.09 | 0.65% | 13.92 | 14.25 | 1100124 | 154620.56 | 4.44% |
| 2025-08-07 | 13.97 | 13.94 | -0.09 | -0.64% | 13.81 | 14.06 | 1068538 | 148856.86 | 4.31% |
| 2025-08-06 | 14.01 | 14.03 | 0.02 | 0.14% | 13.92 | 14.28 | 1683488 | 237393.89 | 6.79% |
| 2025-08-05 | 13.80 | 14.01 | 0.21 | 1.52% | 13.66 | 14.19 | 1611947 | 225744.44 | 6.51% |
| 2025-08-04 | 13.20 | 13.80 | 0.61 | 4.62% | 13.19 | 13.80 | 1573454 | 214859.42 | 6.35% |
| 2025-08-01 | 13.24 | 13.19 | -0.05 | -0.38% | 12.95 | 13.48 | 894105 | 117633.44 | 3.61% |
| 2025-07-31 | 13.16 | 13.24 | 0.01 | 0.08% | 13.11 | 13.60 | 808315 | 107756.13 | 3.26% |
| 2025-07-30 | 13.36 | 13.23 | -0.11 | -0.82% | 13.06 | 13.56 | 900568 | 120016.34 | 3.63% |
| 2025-07-29 | 13.26 | 13.34 | 0.04 | 0.30% | 13.18 | 13.35 | 679974 | 90229.37 | 2.74% |
| 2025-07-28 | 13.03 | 13.30 | 0.29 | 2.23% | 12.96 | 13.34 | 953668 | 126082.27 | 3.85% |
| 2025-07-25 | 13.08 | 13.01 | -0.06 | -0.46% | 12.90 | 13.11 | 545814 | 70851.30 | 2.20% |
| 2025-07-24 | 12.77 | 13.07 | 0.30 | 2.35% | 12.74 | 13.18 | 806910 | 104665.90 | 3.26% |
| 2025-07-23 | 12.90 | 12.77 | -0.19 | -1.47% | 12.74 | 12.93 | 626820 | 80429.90 | 2.53% |
| 2025-07-22 | 12.95 | 12.96 | -0.05 | -0.38% | 12.89 | 13.10 | 731378 | 95114.75 | 2.95% |
| 2025-07-21 | 12.93 | 13.01 | -0.01 | -0.08% | 12.87 | 13.06 | 649534 | 84234.73 | 2.62% |
| 2025-07-18 | 12.88 | 13.02 | 0.12 | 0.93% | 12.75 | 13.06 | 760182 | 98169.30 | 3.07% |
| 2025-07-17 | 12.48 | 12.90 | 0.39 | 3.12% | 12.48 | 12.91 | 866820 | 110648.73 | 3.50% |
| 2025-07-16 | 12.59 | 12.51 | -0.07 | -0.56% | 12.45 | 12.68 | 472715 | 59327.18 | 1.91% |
| 2025-07-15 | 12.58 | 12.58 | -0.08 | -0.63% | 12.50 | 12.76 | 480104 | 60555.80 | 1.94% |
| 2025-07-14 | 12.42 | 12.66 | -0.25 | -1.94% | 12.35 | 12.73 | 943202 | 118717.19 | 3.81% |
| 2025-07-11 | 12.92 | 12.91 | -0.05 | -0.39% | 12.85 | 13.00 | 645572 | 83495.91 | 2.61% |
| 2025-07-10 | 12.90 | 12.96 | 0.00 | 0.00% | 12.77 | 13.01 | 760729 | 97911.49 | 3.07% |
| 2025-07-09 | 13.07 | 12.96 | -0.11 | -0.84% | 12.93 | 13.36 | 943621 | 123722.53 | 3.81% |
| 2025-07-08 | 13.02 | 13.07 | 0.01 | 0.08% | 12.96 | 13.13 | 706585 | 92334.31 | 2.85% |
| 2025-07-07 | 13.07 | 13.06 | -0.02 | -0.15% | 12.93 | 13.11 | 577423 | 75257.45 | 2.33% |
| 2025-07-04 | 13.24 | 13.08 | -0.19 | -1.43% | 12.99 | 13.25 | 901697 | 118147.29 | 3.64% |
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
