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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 11.50 | 11.41 | -0.01 | -0.09% | 11.29 | 11.62 | 317798 | 36303.83 | 1.31% |
| 2025-02-14 | 11.39 | 11.42 | 0.01 | 0.09% | 11.28 | 11.48 | 268344 | 30521.26 | 1.10% |
| 2025-02-13 | 11.60 | 11.41 | -0.25 | -2.14% | 11.40 | 11.65 | 317694 | 36478.08 | 1.31% |
| 2025-02-12 | 11.35 | 11.66 | 0.34 | 3.00% | 11.28 | 11.68 | 398077 | 45952.33 | 1.64% |
| 2025-02-11 | 11.35 | 11.32 | -0.07 | -0.61% | 11.14 | 11.44 | 352814 | 39824.25 | 1.45% |
| 2025-02-10 | 11.34 | 11.39 | 0.13 | 1.15% | 11.22 | 11.54 | 368254 | 41967.30 | 1.51% |
| 2025-02-07 | 11.35 | 11.26 | -0.13 | -1.14% | 11.14 | 11.46 | 447938 | 50731.47 | 1.84% |
| 2025-02-06 | 10.55 | 11.39 | 0.77 | 7.25% | 10.51 | 11.42 | 664899 | 74304.31 | 2.73% |
| 2025-02-05 | 10.45 | 10.62 | 0.29 | 2.81% | 10.37 | 10.66 | 376526 | 39598.93 | 1.55% |
| 2025-01-27 | 10.48 | 10.33 | -0.14 | -1.34% | 10.30 | 10.53 | 239002 | 24805.00 | 0.98% |
| 2025-01-24 | 10.36 | 10.47 | 0.13 | 1.26% | 10.30 | 10.54 | 246019 | 25672.09 | 1.01% |
| 2025-01-23 | 10.60 | 10.34 | -0.09 | -0.86% | 10.32 | 10.72 | 286351 | 30184.42 | 1.18% |
| 2025-01-22 | 10.46 | 10.43 | -0.11 | -1.04% | 10.34 | 10.52 | 250681 | 26121.58 | 1.03% |
| 2025-01-21 | 10.62 | 10.54 | -0.10 | -0.94% | 10.29 | 10.68 | 376920 | 39431.28 | 1.55% |
| 2025-01-20 | 10.11 | 10.64 | 0.39 | 3.80% | 10.00 | 10.98 | 861373 | 91392.96 | 3.54% |
| 2025-01-17 | 10.05 | 10.25 | 0.16 | 1.59% | 9.94 | 10.30 | 411728 | 41700.52 | 1.69% |
| 2025-01-16 | 10.06 | 10.09 | 0.08 | 0.80% | 10.02 | 10.30 | 415823 | 42231.70 | 1.71% |
| 2025-01-15 | 10.30 | 10.01 | -0.32 | -3.10% | 9.96 | 10.37 | 476129 | 48198.65 | 1.96% |
| 2025-01-14 | 10.10 | 10.33 | 0.26 | 2.58% | 9.86 | 10.36 | 662146 | 67459.84 | 2.72% |
| 2025-01-13 | 9.88 | 10.07 | 0.06 | 0.60% | 9.82 | 10.14 | 216297 | 21636.36 | 0.89% |
| 2025-01-10 | 10.26 | 10.01 | -0.27 | -2.63% | 10.00 | 10.45 | 299302 | 30526.76 | 1.23% |
| 2025-01-09 | 9.96 | 10.28 | 0.26 | 2.59% | 9.94 | 10.35 | 406094 | 41509.46 | 1.67% |
| 2025-01-08 | 10.17 | 10.02 | -0.17 | -1.67% | 9.70 | 10.19 | 325587 | 32365.04 | 1.34% |
| 2025-01-07 | 10.02 | 10.19 | 0.20 | 2.00% | 9.97 | 10.22 | 277705 | 28051.07 | 1.14% |
| 2025-01-06 | 10.14 | 9.99 | -0.18 | -1.77% | 9.90 | 10.22 | 296003 | 29727.88 | 1.22% |
| 2025-01-03 | 10.59 | 10.17 | -0.38 | -3.60% | 10.08 | 10.65 | 403488 | 41664.56 | 1.66% |
| 2025-01-02 | 10.98 | 10.55 | -0.43 | -3.92% | 10.41 | 11.04 | 467983 | 50249.79 | 1.92% |
| 2024-12-31 | 11.35 | 10.98 | -0.35 | -3.09% | 10.98 | 11.39 | 410964 | 45719.48 | 1.69% |
| 2024-12-30 | 11.29 | 11.33 | 0.03 | 0.27% | 11.11 | 11.56 | 455614 | 51723.59 | 1.87% |
深证大盘股票行情在线 K线走势图
