海思科(002653)股票行情 海思科股票行情 002653股票行情_爱股网
海思科(002653)股票行情
海思科(002653)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 | 51.10 | 56.65 | 5.15 | 10.00% | 50.80 | 56.65 | 103765 | 56986.81 | 2.16% |
| 2025-10-30 | 50.80 | 51.50 | 0.71 | 1.40% | 50.36 | 51.71 | 46562 | 23774.72 | 0.97% |
| 2025-10-29 | 51.92 | 50.79 | -0.93 | -1.80% | 50.50 | 51.92 | 54216 | 27790.92 | 1.13% |
| 2025-10-28 | 51.50 | 51.72 | 0.02 | 0.04% | 51.50 | 54.28 | 57317 | 29891.25 | 1.19% |
| 2025-10-27 | 50.71 | 51.70 | 1.03 | 2.03% | 50.58 | 52.05 | 71061 | 36645.78 | 1.48% |
| 2025-10-24 | 50.36 | 50.67 | 0.17 | 0.34% | 49.83 | 50.90 | 31888 | 16081.29 | 0.66% |
| 2025-10-23 | 51.87 | 50.50 | -1.50 | -2.88% | 49.74 | 51.87 | 31738 | 16002.27 | 0.66% |
| 2025-10-22 | 52.18 | 52.00 | 0.20 | 0.39% | 50.85 | 52.65 | 24310 | 12528.20 | 0.50% |
| 2025-10-21 | 51.85 | 51.80 | 0.04 | 0.08% | 51.41 | 52.70 | 47267 | 24628.35 | 0.98% |
| 2025-10-20 | 52.83 | 51.76 | -0.74 | -1.41% | 51.25 | 52.88 | 28514 | 14752.51 | 0.59% |
| 2025-10-17 | 52.81 | 52.50 | 0.39 | 0.75% | 51.93 | 53.76 | 42841 | 22707.78 | 0.89% |
| 2025-10-16 | 51.68 | 52.11 | 0.18 | 0.35% | 51.46 | 53.12 | 49423 | 25895.01 | 1.03% |
| 2025-10-15 | 49.44 | 51.93 | 2.63 | 5.33% | 48.87 | 52.30 | 58010 | 29861.88 | 1.20% |
| 2025-10-14 | 51.12 | 49.30 | -1.40 | -2.76% | 48.91 | 51.19 | 36169 | 17985.04 | 0.75% |
| 2025-10-13 | 50.68 | 50.70 | -0.91 | -1.76% | 49.90 | 51.38 | 42786 | 21693.43 | 0.89% |
| 2025-10-10 | 52.59 | 51.61 | -1.32 | -2.49% | 50.69 | 52.79 | 41010 | 21138.41 | 0.85% |
| 2025-10-09 | 53.28 | 52.93 | -0.53 | -0.99% | 52.55 | 54.00 | 33231 | 17620.43 | 0.69% |
| 2025-09-30 | 53.76 | 53.46 | -0.30 | -0.56% | 52.99 | 53.90 | 61940 | 33060.16 | 1.29% |
| 2025-09-29 | 54.65 | 53.76 | -0.54 | -0.99% | 52.96 | 54.70 | 37984 | 20350.35 | 0.79% |
| 2025-09-26 | 54.87 | 54.30 | -1.00 | -1.81% | 53.89 | 55.80 | 35574 | 19438.21 | 0.74% |
| 2025-09-25 | 55.42 | 55.30 | 0.27 | 0.49% | 54.69 | 56.20 | 44358 | 24623.65 | 0.92% |
| 2025-09-24 | 52.41 | 55.03 | 2.36 | 4.48% | 52.00 | 56.18 | 85607 | 46966.36 | 1.78% |
| 2025-09-23 | 53.73 | 52.67 | -1.25 | -2.32% | 51.56 | 54.08 | 38118 | 20004.79 | 0.79% |
| 2025-09-22 | 54.13 | 53.92 | -0.13 | -0.24% | 53.12 | 54.79 | 35745 | 19169.37 | 0.74% |
| 2025-09-19 | 54.81 | 54.05 | -0.70 | -1.28% | 53.60 | 55.75 | 32519 | 17663.88 | 0.68% |
| 2025-09-18 | 55.16 | 54.75 | -0.25 | -0.45% | 54.00 | 55.86 | 63345 | 34638.89 | 1.32% |
| 2025-09-17 | 55.40 | 55.00 | -0.52 | -0.94% | 53.50 | 55.57 | 49788 | 27174.08 | 1.03% |
| 2025-09-16 | 56.01 | 55.52 | -0.93 | -1.65% | 55.30 | 56.88 | 34414 | 19211.75 | 0.71% |
| 2025-09-15 | 58.48 | 56.45 | -1.63 | -2.81% | 55.78 | 58.80 | 44355 | 25238.99 | 0.92% |
| 2025-09-12 | 59.15 | 58.08 | -1.19 | -2.01% | 57.27 | 59.89 | 32027 | 18658.88 | 0.67% |
| 2025-09-11 | 56.00 | 59.27 | 2.14 | 3.75% | 54.51 | 59.36 | 51728 | 29945.30 | 1.07% |
| 2025-09-10 | 57.33 | 57.13 | -0.55 | -0.95% | 56.35 | 58.45 | 23663 | 13531.97 | 0.49% |
| 2025-09-09 | 58.01 | 57.68 | -0.67 | -1.15% | 56.81 | 59.78 | 33270 | 19384.21 | 0.69% |
| 2025-09-08 | 58.19 | 58.35 | -0.30 | -0.51% | 56.25 | 59.69 | 40903 | 23738.42 | 0.85% |
| 2025-09-05 | 57.21 | 58.65 | 1.38 | 2.41% | 55.90 | 58.68 | 46588 | 26859.60 | 0.97% |
| 2025-09-04 | 58.20 | 57.27 | -0.68 | -1.17% | 56.09 | 58.95 | 38452 | 21920.42 | 0.80% |
| 2025-09-03 | 57.34 | 57.95 | 0.60 | 1.05% | 56.78 | 58.76 | 38919 | 22599.41 | 0.81% |
| 2025-09-02 | 57.46 | 57.35 | 0.71 | 1.25% | 56.80 | 58.86 | 46313 | 26791.95 | 0.96% |
| 2025-09-01 | 55.47 | 56.64 | 1.18 | 2.13% | 55.47 | 58.57 | 83128 | 47593.25 | 1.73% |
| 2025-08-29 | 55.48 | 55.46 | -0.03 | -0.05% | 55.24 | 56.42 | 47088 | 26242.58 | 0.98% |
| 2025-08-28 | 55.28 | 55.49 | 0.01 | 0.02% | 54.12 | 56.37 | 50677 | 27966.22 | 1.05% |
| 2025-08-27 | 59.89 | 55.48 | -5.02 | -8.30% | 55.22 | 59.89 | 86337 | 49039.20 | 1.79% |
| 2025-08-26 | 59.40 | 60.50 | 1.10 | 1.85% | 59.10 | 60.79 | 35949 | 21524.30 | 0.75% |
| 2025-08-25 | 59.04 | 59.40 | 0.60 | 1.02% | 58.50 | 60.30 | 48612 | 28889.51 | 1.01% |
| 2025-08-22 | 58.93 | 58.80 | 0.00 | 0.00% | 58.12 | 59.33 | 33866 | 19897.21 | 0.63% |
| 2025-08-21 | 58.86 | 58.80 | -0.08 | -0.14% | 58.00 | 59.50 | 36432 | 21395.87 | 0.68% |
| 2025-08-20 | 58.50 | 58.88 | 0.08 | 0.14% | 57.00 | 59.08 | 37974 | 22057.40 | 0.71% |
| 2025-08-19 | 58.66 | 58.80 | -0.08 | -0.14% | 58.50 | 61.00 | 43135 | 25766.06 | 0.81% |
| 2025-08-18 | 60.30 | 58.88 | -1.42 | -2.35% | 58.00 | 60.30 | 60558 | 35547.95 | 1.13% |
| 2025-08-15 | 59.51 | 60.30 | 0.78 | 1.31% | 58.22 | 60.83 | 47483 | 28380.81 | 0.89% |
| 2025-08-14 | 60.09 | 59.52 | -0.72 | -1.20% | 59.00 | 60.96 | 63860 | 38337.44 | 1.19% |
| 2025-08-13 | 57.40 | 60.24 | 3.29 | 5.78% | 57.24 | 62.65 | 89988 | 55029.11 | 1.68% |
| 2025-08-12 | 56.57 | 56.95 | -0.02 | -0.04% | 55.25 | 57.55 | 36248 | 20453.88 | 0.68% |
| 2025-08-11 | 59.16 | 56.97 | -2.49 | -4.19% | 55.02 | 59.16 | 55618 | 31527.48 | 1.04% |
| 2025-08-08 | 56.35 | 59.46 | 2.87 | 5.07% | 55.69 | 59.66 | 40814 | 23499.28 | 0.76% |
| 2025-08-07 | 54.02 | 56.59 | 2.39 | 4.41% | 53.77 | 58.37 | 54793 | 30758.41 | 1.02% |
| 2025-08-06 | 52.83 | 54.20 | 1.15 | 2.17% | 52.62 | 54.49 | 33183 | 17755.73 | 0.62% |
| 2025-08-05 | 54.00 | 53.05 | -1.24 | -2.28% | 52.51 | 54.50 | 38665 | 20653.51 | 0.72% |
| 2025-08-04 | 53.28 | 54.29 | 0.42 | 0.78% | 51.70 | 55.00 | 39834 | 21165.46 | 0.74% |
| 2025-08-01 | 55.60 | 53.87 | -1.92 | -3.44% | 53.28 | 57.30 | 52984 | 28940.77 | 0.99% |
| 2025-07-31 | 51.80 | 55.79 | 3.69 | 7.08% | 51.73 | 56.80 | 68036 | 37200.75 | 1.27% |
| 2025-07-30 | 52.72 | 52.10 | -0.66 | -1.25% | 51.80 | 53.35 | 48748 | 25605.46 | 0.91% |
| 2025-07-29 | 52.48 | 52.76 | -0.26 | -0.49% | 50.58 | 55.50 | 86811 | 45773.85 | 1.62% |
| 2025-07-28 | 51.67 | 53.02 | 4.82 | 10.00% | 50.52 | 53.02 | 56416 | 29614.42 | 1.05% |
| 2025-07-25 | 47.99 | 48.20 | 0.20 | 0.42% | 47.53 | 48.68 | 26394 | 12748.29 | 0.49% |
| 2025-07-24 | 50.12 | 48.00 | -2.10 | -4.19% | 47.62 | 50.79 | 48875 | 23665.34 | 0.91% |
| 2025-07-23 | 49.60 | 50.10 | 0.07 | 0.14% | 49.00 | 51.30 | 27808 | 13992.01 | 0.52% |
| 2025-07-22 | 48.78 | 50.03 | 1.04 | 2.12% | 48.67 | 51.50 | 30121 | 15160.83 | 0.56% |
| 2025-07-21 | 48.85 | 48.99 | -0.07 | -0.14% | 47.50 | 49.07 | 20501 | 9912.95 | 0.38% |
| 2025-07-18 | 48.16 | 49.06 | 1.00 | 2.08% | 47.30 | 49.33 | 23687 | 11492.28 | 0.44% |
| 2025-07-17 | 47.65 | 48.06 | 0.30 | 0.63% | 47.26 | 48.28 | 24355 | 11645.88 | 0.45% |
| 2025-07-16 | 46.51 | 47.76 | 1.26 | 2.71% | 46.45 | 48.11 | 30400 | 14418.18 | 0.57% |
| 2025-07-15 | 45.22 | 46.50 | 0.85 | 1.86% | 45.21 | 47.10 | 40253 | 18642.24 | 0.75% |
| 2025-07-14 | 45.22 | 45.65 | 1.30 | 2.93% | 44.50 | 45.95 | 39635 | 17974.03 | 0.74% |
| 2025-07-11 | 46.41 | 44.35 | -2.06 | -4.44% | 44.20 | 46.45 | 56397 | 25315.99 | 1.05% |
| 2025-07-10 | 44.53 | 46.41 | 4.22 | 10.00% | 43.50 | 46.41 | 55369 | 25316.05 | 1.03% |
| 2025-07-09 | 42.55 | 42.19 | -0.37 | -0.87% | 42.00 | 43.37 | 31175 | 13246.20 | 0.58% |
| 2025-07-08 | 42.73 | 42.56 | -0.15 | -0.35% | 42.10 | 43.50 | 30926 | 13196.95 | 0.58% |
| 2025-07-07 | 44.76 | 42.71 | -2.06 | -4.60% | 42.46 | 45.30 | 30710 | 13349.42 | 0.57% |
| 2025-07-04 | 44.00 | 44.77 | 0.74 | 1.68% | 43.71 | 45.42 | 32731 | 14668.80 | 0.61% |
深证大盘股票行情在线 K线走势图
海思科(002653)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
