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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 6.80 | 6.57 | -0.28 | -4.09% | 6.54 | 6.82 | 914288 | 60903.13 | 7.79% |
| 2025-05-22 | 6.90 | 6.85 | -0.11 | -1.58% | 6.83 | 7.09 | 668431 | 46519.36 | 5.69% |
| 2025-05-21 | 7.04 | 6.96 | -0.13 | -1.83% | 6.93 | 7.10 | 729843 | 50989.30 | 6.22% |
| 2025-05-20 | 7.23 | 7.09 | -0.08 | -1.12% | 7.03 | 7.24 | 765115 | 54264.93 | 6.52% |
| 2025-05-19 | 7.10 | 7.17 | 0.11 | 1.56% | 6.96 | 7.20 | 827284 | 58642.01 | 7.05% |
| 2025-05-16 | 7.03 | 7.06 | -0.01 | -0.14% | 6.96 | 7.18 | 865653 | 61165.79 | 7.37% |
| 2025-05-15 | 7.31 | 7.07 | -0.41 | -5.48% | 7.07 | 7.35 | 1522032 | 109387.89 | 12.96% |
| 2025-05-14 | 6.99 | 7.48 | 0.42 | 5.95% | 6.86 | 7.70 | 2392772 | 173688.05 | 20.38% |
| 2025-05-13 | 7.05 | 7.06 | 0.05 | 0.71% | 6.96 | 7.30 | 1666328 | 118775.95 | 14.19% |
| 2025-05-12 | 7.07 | 7.01 | -0.07 | -0.99% | 6.92 | 7.17 | 959280 | 67142.55 | 8.17% |
| 2025-05-09 | 7.24 | 7.08 | -0.16 | -2.21% | 6.90 | 7.25 | 1365318 | 96550.05 | 11.63% |
| 2025-05-08 | 7.05 | 7.24 | 0.17 | 2.40% | 7.03 | 7.30 | 1303218 | 93871.70 | 11.10% |
| 2025-05-07 | 7.33 | 7.07 | -0.15 | -2.08% | 6.99 | 7.41 | 1578630 | 112926.08 | 13.45% |
| 2025-05-06 | 6.96 | 7.22 | 0.27 | 3.88% | 6.96 | 7.29 | 1698314 | 121946.53 | 14.47% |
| 2025-04-30 | 7.26 | 6.95 | -0.31 | -4.27% | 6.93 | 7.35 | 2027362 | 143569.88 | 17.27% |
| 2025-04-29 | 7.67 | 7.26 | -0.81 | -10.04% | 7.26 | 7.77 | 2738974 | 203039.19 | 23.33% |
| 2025-04-28 | 8.87 | 8.07 | -0.90 | -10.03% | 8.07 | 9.06 | 3256596 | 272317.56 | 27.74% |
| 2025-04-25 | 9.54 | 8.97 | 0.02 | 0.22% | 8.70 | 9.74 | 4010206 | 370572.53 | 34.16% |
| 2025-04-24 | 8.69 | 8.95 | 0.81 | 9.95% | 8.55 | 8.95 | 4375550 | 387645.25 | 37.27% |
| 2025-04-23 | 8.14 | 8.14 | 0.74 | 10.00% | 8.14 | 8.14 | 134572 | 10954.19 | 1.15% |
| 2025-04-22 | 7.40 | 7.40 | 0.67 | 9.96% | 7.40 | 7.40 | 188574 | 13954.51 | 1.61% |
| 2025-04-21 | 6.10 | 6.73 | 0.61 | 9.97% | 5.96 | 6.73 | 725991 | 47573.91 | 6.18% |
| 2025-04-18 | 6.11 | 6.12 | -0.08 | -1.29% | 6.10 | 6.45 | 787235 | 49333.98 | 6.71% |
| 2025-04-17 | 6.40 | 6.20 | -0.33 | -5.05% | 6.18 | 6.49 | 827220 | 51979.52 | 7.05% |
| 2025-04-16 | 6.44 | 6.53 | 0.17 | 2.67% | 6.23 | 6.62 | 991242 | 63935.50 | 8.44% |
| 2025-04-15 | 6.59 | 6.36 | -0.16 | -2.45% | 6.30 | 6.64 | 909832 | 58470.00 | 7.75% |
| 2025-04-14 | 6.63 | 6.52 | -0.08 | -1.21% | 6.43 | 6.93 | 1690962 | 112185.70 | 14.40% |
| 2025-04-11 | 6.30 | 6.60 | 0.60 | 10.00% | 6.20 | 6.60 | 1195201 | 76653.30 | 10.18% |
| 2025-04-10 | 5.55 | 6.00 | 0.55 | 10.09% | 5.52 | 6.00 | 537388 | 31821.69 | 4.58% |
| 2025-04-09 | 5.08 | 5.45 | 0.27 | 5.21% | 4.87 | 5.50 | 366525 | 19288.29 | 3.12% |
| 2025-04-08 | 5.15 | 5.18 | -0.05 | -0.96% | 5.04 | 5.28 | 279760 | 14409.24 | 2.38% |
深证大盘股票行情在线 K线走势图
