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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 13.23 | 13.27 | 0.04 | 0.30% | 13.22 | 13.56 | 923654 | 123233.40 | 3.73% |
| 2025-07-02 | 13.37 | 13.23 | -0.25 | -1.85% | 13.16 | 13.58 | 1102514 | 147026.22 | 4.45% |
| 2025-07-01 | 13.80 | 13.48 | -0.46 | -3.30% | 13.41 | 13.80 | 1640212 | 222171.36 | 6.62% |
| 2025-06-30 | 13.67 | 13.94 | 0.27 | 1.98% | 13.44 | 14.04 | 2032811 | 280881.47 | 8.20% |
| 2025-06-27 | 13.28 | 13.67 | 0.38 | 2.86% | 13.22 | 13.93 | 1724927 | 234206.62 | 6.96% |
| 2025-06-26 | 13.25 | 13.29 | 0.00 | 0.00% | 13.21 | 13.74 | 1829211 | 245688.95 | 7.38% |
| 2025-06-25 | 12.85 | 13.29 | 0.37 | 2.86% | 12.82 | 13.57 | 1864115 | 246825.78 | 7.52% |
| 2025-06-24 | 12.31 | 12.92 | 0.34 | 2.70% | 12.22 | 13.34 | 1573052 | 201546.69 | 6.35% |
| 2025-06-23 | 12.40 | 12.58 | 0.08 | 0.64% | 12.29 | 12.69 | 782263 | 97790.04 | 3.16% |
| 2025-06-20 | 12.30 | 12.50 | 0.18 | 1.46% | 12.14 | 12.63 | 1051849 | 130313.14 | 4.24% |
| 2025-06-19 | 12.75 | 12.32 | -0.59 | -4.57% | 12.26 | 12.75 | 1344506 | 166957.88 | 5.43% |
| 2025-06-18 | 12.81 | 12.91 | 0.04 | 0.31% | 12.60 | 13.20 | 1267111 | 163851.20 | 5.11% |
| 2025-06-17 | 13.20 | 12.87 | -0.33 | -2.50% | 12.76 | 13.28 | 1231262 | 159193.52 | 4.97% |
| 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% |
深证大盘股票行情在线 K线走势图
