海联金汇(002537)股票行情
海联金汇(002537)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 |
|---|
| 2025-09-15 | 9.65 | 9.50 | -0.06 | -0.63% | 9.49 | 9.74 | 341924 | 32791.54 | 2.92% |
| 2025-09-12 | 9.77 | 9.56 | -0.07 | -0.73% | 9.55 | 9.78 | 453453 | 43732.62 | 3.88% |
| 2025-09-11 | 9.49 | 9.63 | 0.14 | 1.48% | 9.35 | 9.63 | 436941 | 41561.64 | 3.74% |
| 2025-09-10 | 9.49 | 9.49 | 0.00 | 0.00% | 9.42 | 9.69 | 327819 | 31293.10 | 2.80% |
| 2025-09-09 | 9.74 | 9.49 | -0.26 | -2.67% | 9.45 | 9.78 | 433528 | 41637.81 | 3.71% |
| 2025-09-08 | 9.60 | 9.75 | 0.12 | 1.25% | 9.52 | 9.83 | 543438 | 52787.23 | 4.65% |
| 2025-09-05 | 9.37 | 9.63 | 0.25 | 2.67% | 9.20 | 9.66 | 538729 | 51028.64 | 4.61% |
| 2025-09-04 | 9.41 | 9.38 | 0.04 | 0.43% | 9.18 | 9.55 | 575413 | 54216.68 | 4.92% |
| 2025-09-03 | 9.80 | 9.34 | -0.46 | -4.69% | 9.31 | 9.86 | 712064 | 67944.59 | 6.09% |
| 2025-09-02 | 10.66 | 9.80 | -0.88 | -8.24% | 9.80 | 10.66 | 1166738 | 117301.53 | 9.98% |
| 2025-09-01 | 10.58 | 10.68 | 0.15 | 1.42% | 10.54 | 10.75 | 880066 | 93750.11 | 7.53% |
| 2025-08-29 | 10.72 | 10.53 | -0.14 | -1.31% | 10.42 | 10.88 | 907469 | 96208.15 | 7.76% |
| 2025-08-28 | 10.76 | 10.67 | -0.33 | -3.00% | 10.26 | 10.92 | 1424015 | 151073.69 | 12.18% |
| 2025-08-27 | 11.03 | 11.00 | -0.76 | -6.46% | 10.98 | 11.59 | 2328409 | 261826.12 | 19.91% |
| 2025-08-26 | 10.63 | 11.76 | 1.07 | 10.01% | 10.33 | 11.76 | 1243240 | 139664.03 | 10.63% |
| 2025-08-25 | 10.53 | 10.69 | 0.09 | 0.85% | 10.44 | 10.78 | 1296544 | 137807.75 | 11.09% |
| 2025-08-22 | 10.26 | 10.60 | 0.08 | 0.76% | 10.21 | 10.78 | 1371187 | 144004.23 | 11.73% |
| 2025-08-21 | 10.72 | 10.52 | 0.24 | 2.33% | 10.49 | 10.98 | 1974434 | 210623.44 | 16.89% |
| 2025-08-20 | 10.20 | 10.28 | -0.03 | -0.29% | 10.06 | 10.32 | 831793 | 84808.99 | 7.11% |
| 2025-08-19 | 10.07 | 10.31 | 0.19 | 1.88% | 10.03 | 10.46 | 1211767 | 124802.80 | 10.36% |
| 2025-08-18 | 10.24 | 10.12 | -0.12 | -1.17% | 9.96 | 10.29 | 1068786 | 108210.93 | 9.14% |
| 2025-08-15 | 10.09 | 10.24 | 0.00 | 0.00% | 9.85 | 10.39 | 1257727 | 127673.29 | 10.76% |
| 2025-08-14 | 10.01 | 10.24 | 0.05 | 0.49% | 9.96 | 10.63 | 1820478 | 188695.72 | 15.57% |
| 2025-08-13 | 9.81 | 10.19 | 0.38 | 3.87% | 9.61 | 10.50 | 1510767 | 151614.34 | 12.92% |
| 2025-08-12 | 9.43 | 9.81 | 0.37 | 3.92% | 9.35 | 9.81 | 1075641 | 103527.83 | 9.20% |
| 2025-08-11 | 9.28 | 9.44 | 0.13 | 1.40% | 9.24 | 9.48 | 539012 | 50701.46 | 4.61% |
| 2025-08-08 | 9.32 | 9.31 | -0.06 | -0.64% | 9.26 | 9.45 | 506592 | 47383.96 | 4.33% |
| 2025-08-07 | 9.48 | 9.37 | -0.09 | -0.95% | 9.33 | 9.48 | 427035 | 40065.14 | 3.65% |
| 2025-08-06 | 9.39 | 9.46 | 0.02 | 0.21% | 9.32 | 9.51 | 486576 | 45936.03 | 4.16% |
| 2025-08-05 | 9.34 | 9.44 | 0.10 | 1.07% | 9.29 | 9.51 | 544117 | 51092.74 | 4.65% |
| 2025-08-04 | 9.27 | 9.34 | -0.08 | -0.85% | 9.22 | 9.35 | 445890 | 41431.57 | 3.81% |
| 2025-08-01 | 9.74 | 9.42 | -0.39 | -3.98% | 9.35 | 9.74 | 743358 | 70500.81 | 6.36% |
| 2025-07-31 | 9.90 | 9.81 | -0.14 | -1.41% | 9.78 | 10.03 | 507108 | 50175.34 | 4.34% |
| 2025-07-30 | 10.31 | 9.95 | -0.35 | -3.40% | 9.86 | 10.32 | 845838 | 84558.93 | 7.23% |
| 2025-07-29 | 10.13 | 10.30 | 0.14 | 1.38% | 9.86 | 10.31 | 971523 | 98171.79 | 8.31% |
| 2025-07-28 | 9.88 | 10.16 | 0.29 | 2.94% | 9.88 | 10.20 | 864218 | 87426.59 | 7.39% |
| 2025-07-25 | 10.13 | 9.87 | -0.28 | -2.76% | 9.84 | 10.13 | 820124 | 81533.46 | 7.01% |
| 2025-07-24 | 10.03 | 10.15 | 0.08 | 0.79% | 9.98 | 10.15 | 646153 | 65161.52 | 5.53% |
| 2025-07-23 | 10.30 | 10.07 | -0.23 | -2.23% | 9.92 | 10.30 | 866216 | 87349.93 | 7.41% |
| 2025-07-22 | 10.26 | 10.30 | -0.01 | -0.10% | 10.19 | 10.36 | 907362 | 93146.51 | 7.76% |
| 2025-07-21 | 10.54 | 10.31 | -0.44 | -4.09% | 10.26 | 10.69 | 1351193 | 140627.16 | 11.56% |
| 2025-07-18 | 10.96 | 10.75 | -0.30 | -2.71% | 10.67 | 11.22 | 1356380 | 147468.88 | 11.60% |
| 2025-07-17 | 11.13 | 11.05 | 0.02 | 0.18% | 11.01 | 11.44 | 1764740 | 197097.45 | 15.09% |
| 2025-07-16 | 10.76 | 11.03 | -0.08 | -0.72% | 10.35 | 11.44 | 1985588 | 214339.31 | 16.98% |
| 2025-07-15 | 10.70 | 11.11 | 0.56 | 5.31% | 10.60 | 11.45 | 2299871 | 254864.80 | 19.67% |
| 2025-07-14 | 10.73 | 10.55 | -0.28 | -2.59% | 10.35 | 10.82 | 1288544 | 135101.59 | 11.02% |
| 2025-07-11 | 10.74 | 10.83 | 0.09 | 0.84% | 10.59 | 11.07 | 1623812 | 176350.70 | 13.89% |
| 2025-07-10 | 10.90 | 10.74 | -0.33 | -2.98% | 10.63 | 11.19 | 1895725 | 207077.17 | 16.21% |
| 2025-07-09 | 11.20 | 11.07 | -0.14 | -1.25% | 10.88 | 11.28 | 1698014 | 188138.94 | 14.52% |
| 2025-07-08 | 10.99 | 11.21 | 0.04 | 0.36% | 10.68 | 11.38 | 3044465 | 339204.22 | 26.04% |
| 2025-07-07 | 10.45 | 11.17 | 1.02 | 10.05% | 10.45 | 11.17 | 2464861 | 271546.53 | 21.08% |
| 2025-07-04 | 10.18 | 10.15 | 0.13 | 1.30% | 9.86 | 10.38 | 1964321 | 199638.95 | 16.80% |
| 2025-07-03 | 10.16 | 10.02 | -0.20 | -1.96% | 9.92 | 10.28 | 1067569 | 106937.94 | 9.13% |
| 2025-07-02 | 10.47 | 10.22 | -0.33 | -3.13% | 10.13 | 10.62 | 1350244 | 139236.72 | 11.55% |
| 2025-07-01 | 11.00 | 10.55 | -0.53 | -4.78% | 10.47 | 11.32 | 2073378 | 223659.86 | 17.73% |
| 2025-06-30 | 10.83 | 11.08 | 0.27 | 2.50% | 10.69 | 11.25 | 2390536 | 263577.19 | 20.45% |
| 2025-06-27 | 11.12 | 10.81 | -0.27 | -2.44% | 10.76 | 11.39 | 2934026 | 325071.12 | 25.09% |
| 2025-06-26 | 12.25 | 11.08 | -0.38 | -3.32% | 11.03 | 12.27 | 4364688 | 511917.09 | 37.33% |
| 2025-06-25 | 10.60 | 11.46 | 1.04 | 9.98% | 10.50 | 11.46 | 3538018 | 385829.16 | 30.26% |
| 2025-06-24 | 10.28 | 10.42 | 0.95 | 10.03% | 9.97 | 10.42 | 1218557 | 124974.22 | 10.42% |
| 2025-06-23 | 8.81 | 9.47 | 0.86 | 9.99% | 8.81 | 9.47 | 935939 | 87009.98 | 8.00% |
| 2025-06-20 | 8.85 | 8.61 | -0.12 | -1.37% | 8.13 | 9.04 | 1925527 | 164265.12 | 16.47% |
| 2025-06-19 | 9.38 | 8.73 | -0.72 | -7.62% | 8.71 | 9.38 | 2187732 | 194656.95 | 18.71% |
| 2025-06-18 | 9.01 | 9.45 | 0.45 | 5.00% | 8.78 | 9.88 | 3284106 | 300587.03 | 28.09% |
| 2025-06-17 | 8.86 | 9.00 | 0.44 | 5.14% | 8.76 | 9.23 | 3294137 | 295116.81 | 28.17% |
| 2025-06-16 | 7.88 | 8.56 | 0.78 | 10.03% | 7.88 | 8.56 | 1508687 | 127370.52 | 12.85% |
| 2025-06-13 | 8.25 | 7.78 | -0.31 | -3.83% | 7.72 | 8.33 | 1345173 | 106502.01 | 11.46% |
| 2025-06-12 | 8.05 | 8.09 | -0.06 | -0.74% | 8.02 | 8.49 | 1357826 | 110926.17 | 11.57% |
| 2025-06-11 | 8.35 | 8.15 | -0.28 | -3.32% | 8.02 | 8.43 | 1662614 | 136505.66 | 14.16% |
| 2025-06-10 | 8.55 | 8.43 | 0.03 | 0.36% | 8.26 | 8.68 | 2168997 | 184402.62 | 18.48% |
| 2025-06-09 | 8.30 | 8.40 | 0.38 | 4.74% | 8.30 | 8.52 | 1970960 | 165200.86 | 16.79% |
| 2025-06-06 | 8.40 | 8.02 | -0.68 | -7.82% | 8.00 | 8.72 | 2545162 | 211340.11 | 21.68% |
| 2025-06-05 | 8.53 | 8.70 | 0.21 | 2.47% | 8.35 | 9.06 | 3235563 | 280570.94 | 27.56% |
| 2025-06-04 | 8.50 | 8.49 | -0.67 | -7.31% | 8.26 | 9.00 | 3317010 | 285056.41 | 28.25% |
| 2025-06-03 | 8.88 | 9.16 | 0.83 | 9.96% | 8.75 | 9.16 | 2497425 | 225765.73 | 21.27% |
| 2025-05-30 | 8.33 | 8.33 | 0.76 | 10.04% | 8.33 | 8.33 | 288919 | 24066.99 | 2.46% |
| 2025-05-29 | 6.89 | 7.57 | 0.69 | 10.03% | 6.86 | 7.57 | 1423317 | 103369.76 | 12.12% |
| 2025-05-28 | 6.78 | 6.88 | 0.11 | 1.62% | 6.75 | 7.04 | 910916 | 62646.95 | 7.76% |
| 2025-05-27 | 6.66 | 6.77 | 0.08 | 1.20% | 6.64 | 6.84 | 687528 | 46475.71 | 5.86% |
| 2025-05-26 | 6.56 | 6.69 | 0.12 | 1.83% | 6.53 | 6.69 | 561403 | 37163.10 | 4.78% |
深证大盘股票行情在线 K线走势图
