哈三联(002900)股票行情
哈三联(002900)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 |
|---|
| 2026-02-03 | 11.89 | 11.95 | 0.12 | 1.01% | 11.81 | 12.02 | 27482 | 3272.87 | 1.57% |
| 2026-02-02 | 11.81 | 11.83 | -0.02 | -0.17% | 11.71 | 11.99 | 29408 | 3496.92 | 1.68% |
| 2026-01-30 | 11.75 | 11.85 | -0.02 | -0.17% | 11.66 | 12.06 | 47034 | 5588.46 | 2.69% |
| 2026-01-29 | 12.18 | 11.87 | -1.01 | -7.84% | 11.61 | 12.49 | 107403 | 12805.56 | 6.14% |
| 2026-01-28 | 13.02 | 12.88 | -0.23 | -1.75% | 12.85 | 13.14 | 38112 | 4924.50 | 2.18% |
| 2026-01-27 | 13.40 | 13.11 | -0.28 | -2.09% | 12.96 | 13.44 | 50880 | 6656.83 | 2.91% |
| 2026-01-26 | 13.16 | 13.39 | 0.26 | 1.98% | 13.04 | 13.49 | 85314 | 11351.19 | 4.88% |
| 2026-01-23 | 13.11 | 13.13 | 0.02 | 0.15% | 13.09 | 13.19 | 33091 | 4346.76 | 1.89% |
| 2026-01-22 | 13.18 | 13.11 | -0.13 | -0.98% | 13.06 | 13.20 | 37882 | 4963.13 | 2.17% |
| 2026-01-21 | 12.98 | 13.24 | 0.29 | 2.24% | 12.91 | 13.55 | 60234 | 7946.22 | 3.44% |
| 2026-01-20 | 13.06 | 12.95 | -0.12 | -0.92% | 12.92 | 13.11 | 30430 | 3954.52 | 1.74% |
| 2026-01-19 | 13.15 | 13.07 | -0.04 | -0.31% | 12.96 | 13.15 | 29779 | 3883.02 | 1.70% |
| 2026-01-16 | 13.11 | 13.11 | 0.07 | 0.54% | 12.85 | 13.19 | 46892 | 6089.79 | 2.68% |
| 2026-01-15 | 13.26 | 13.04 | -0.32 | -2.40% | 12.98 | 13.28 | 63684 | 8325.10 | 3.64% |
| 2026-01-14 | 13.63 | 13.36 | -0.19 | -1.40% | 13.24 | 13.71 | 95062 | 12737.57 | 5.43% |
| 2026-01-13 | 13.12 | 13.55 | 0.45 | 3.44% | 13.12 | 14.00 | 155832 | 21221.69 | 8.91% |
| 2026-01-12 | 13.00 | 13.10 | 0.14 | 1.08% | 12.97 | 13.10 | 55387 | 7227.76 | 3.17% |
| 2026-01-09 | 12.91 | 12.96 | 0.04 | 0.31% | 12.82 | 12.97 | 52180 | 6729.31 | 2.98% |
| 2026-01-08 | 12.98 | 12.92 | -0.06 | -0.46% | 12.91 | 12.99 | 33298 | 4308.20 | 1.90% |
| 2026-01-07 | 12.91 | 12.98 | 0.07 | 0.54% | 12.80 | 13.00 | 55172 | 7120.32 | 3.15% |
| 2026-01-06 | 12.87 | 12.91 | 0.07 | 0.55% | 12.78 | 12.96 | 43710 | 5615.82 | 2.50% |
| 2026-01-05 | 12.56 | 12.84 | 0.38 | 3.05% | 12.54 | 12.86 | 55678 | 7111.33 | 3.18% |
| 2025-12-31 | 12.76 | 12.46 | -0.24 | -1.89% | 12.46 | 12.76 | 38643 | 4866.95 | 2.21% |
| 2025-12-30 | 12.63 | 12.70 | 0.06 | 0.47% | 12.44 | 12.71 | 39722 | 5000.93 | 2.27% |
| 2025-12-29 | 12.82 | 12.64 | -0.18 | -1.40% | 12.64 | 12.82 | 35534 | 4508.15 | 2.03% |
| 2025-12-26 | 12.94 | 12.82 | -0.11 | -0.85% | 12.75 | 12.95 | 39135 | 5027.95 | 2.24% |
| 2025-12-25 | 12.87 | 12.93 | 0.04 | 0.31% | 12.78 | 12.95 | 30560 | 3932.32 | 1.75% |
| 2025-12-24 | 12.81 | 12.89 | 0.06 | 0.47% | 12.75 | 12.91 | 25595 | 3291.93 | 1.46% |
| 2025-12-23 | 13.15 | 12.83 | -0.32 | -2.43% | 12.82 | 13.15 | 36236 | 4689.86 | 2.07% |
| 2025-12-22 | 13.06 | 13.15 | 0.04 | 0.31% | 12.99 | 13.16 | 29553 | 3870.11 | 1.69% |
| 2025-12-19 | 13.10 | 13.11 | -0.02 | -0.15% | 12.92 | 13.25 | 47578 | 6224.25 | 2.72% |
| 2025-12-18 | 12.75 | 13.13 | 0.25 | 1.94% | 12.71 | 13.45 | 67556 | 8850.90 | 3.86% |
| 2025-12-17 | 12.75 | 12.88 | 0.08 | 0.63% | 12.52 | 12.89 | 49318 | 6280.72 | 2.82% |
| 2025-12-16 | 13.04 | 12.80 | -0.30 | -2.29% | 12.74 | 13.15 | 51659 | 6663.12 | 2.95% |
| 2025-12-15 | 13.25 | 13.10 | -0.09 | -0.68% | 13.01 | 13.25 | 38065 | 4998.37 | 2.18% |
| 2025-12-12 | 13.32 | 13.19 | -0.20 | -1.49% | 13.14 | 13.46 | 53028 | 7009.74 | 3.03% |
| 2025-12-11 | 13.65 | 13.39 | -0.25 | -1.83% | 13.25 | 13.74 | 58373 | 7830.98 | 3.34% |
| 2025-12-10 | 14.06 | 13.64 | -0.51 | -3.60% | 13.58 | 14.06 | 110524 | 15196.78 | 6.32% |
| 2025-12-09 | 14.38 | 14.15 | -0.39 | -2.68% | 14.14 | 14.59 | 114475 | 16381.31 | 6.54% |
| 2025-12-08 | 13.95 | 14.54 | 0.59 | 4.23% | 13.95 | 15.30 | 182239 | 26548.11 | 10.42% |
| 2025-12-05 | 14.38 | 13.95 | -0.55 | -3.79% | 13.81 | 14.38 | 131414 | 18392.73 | 7.51% |
| 2025-12-04 | 14.40 | 14.50 | -0.04 | -0.28% | 14.27 | 14.75 | 160280 | 23246.36 | 9.16% |
| 2025-12-03 | 14.14 | 14.54 | 0.32 | 2.25% | 13.91 | 14.99 | 150869 | 21675.09 | 8.62% |
| 2025-12-02 | 14.47 | 14.22 | -0.15 | -1.04% | 13.90 | 14.47 | 79901 | 11298.78 | 4.57% |
| 2025-12-01 | 14.17 | 14.37 | 0.17 | 1.20% | 14.14 | 14.48 | 78910 | 11314.72 | 4.51% |
| 2025-11-28 | 14.37 | 14.20 | -0.15 | -1.05% | 14.10 | 14.54 | 94344 | 13413.70 | 5.39% |
| 2025-11-27 | 14.64 | 14.35 | -0.47 | -3.17% | 14.24 | 14.67 | 158064 | 22749.33 | 9.03% |
| 2025-11-26 | 14.35 | 14.82 | 0.28 | 1.93% | 14.26 | 14.82 | 261852 | 38329.89 | 14.97% |
| 2025-11-25 | 14.16 | 14.54 | 0.24 | 1.68% | 13.80 | 14.79 | 285677 | 40748.19 | 16.33% |
| 2025-11-24 | 13.10 | 14.30 | 1.30 | 10.00% | 13.10 | 14.30 | 81274 | 11407.18 | 4.65% |
| 2025-11-21 | 13.67 | 13.00 | -0.74 | -5.39% | 12.90 | 13.95 | 110412 | 14657.40 | 6.31% |
| 2025-11-20 | 14.29 | 13.74 | -0.59 | -4.12% | 13.69 | 14.44 | 129486 | 18047.04 | 7.40% |
| 2025-11-19 | 14.63 | 14.33 | -0.46 | -3.11% | 14.27 | 14.97 | 163588 | 23723.27 | 9.35% |
| 2025-11-18 | 14.48 | 14.79 | 0.24 | 1.65% | 14.44 | 15.61 | 206828 | 31002.03 | 11.82% |
| 2025-11-17 | 14.84 | 14.55 | -0.37 | -2.48% | 14.43 | 14.91 | 149670 | 21797.56 | 8.55% |
| 2025-11-14 | 14.85 | 14.92 | -0.07 | -0.47% | 14.76 | 15.39 | 200396 | 30221.29 | 11.45% |
| 2025-11-13 | 14.53 | 14.99 | 0.29 | 1.97% | 14.26 | 15.05 | 213937 | 31597.76 | 12.23% |
| 2025-11-12 | 14.45 | 14.70 | 0.20 | 1.38% | 14.45 | 15.15 | 198967 | 29449.14 | 11.37% |
| 2025-11-11 | 14.30 | 14.50 | 0.12 | 0.83% | 14.12 | 14.55 | 117684 | 16951.30 | 6.73% |
| 2025-11-10 | 13.90 | 14.38 | 0.48 | 3.45% | 13.85 | 14.40 | 134483 | 19228.91 | 7.69% |
| 2025-11-07 | 13.90 | 13.90 | -0.05 | -0.36% | 13.86 | 14.08 | 48957 | 6832.62 | 2.80% |
| 2025-11-06 | 14.10 | 13.95 | -0.20 | -1.41% | 13.86 | 14.21 | 63173 | 8809.00 | 3.61% |
| 2025-11-05 | 13.85 | 14.15 | 0.10 | 0.71% | 13.82 | 14.27 | 81831 | 11558.37 | 4.68% |
| 2025-11-04 | 14.20 | 14.05 | -0.19 | -1.33% | 13.91 | 14.27 | 70879 | 9932.49 | 4.05% |
| 2025-11-03 | 14.08 | 14.24 | 0.12 | 0.85% | 13.80 | 14.39 | 125323 | 17689.20 | 7.16% |
| 2025-10-31 | 13.51 | 14.12 | 0.52 | 3.82% | 13.51 | 14.34 | 149476 | 20952.68 | 8.54% |
| 2025-10-30 | 13.75 | 13.60 | -0.15 | -1.09% | 13.50 | 13.84 | 60127 | 8207.43 | 3.44% |
| 2025-10-29 | 13.91 | 13.75 | -0.17 | -1.22% | 13.46 | 13.91 | 74068 | 10115.11 | 4.23% |
| 2025-10-28 | 13.92 | 13.92 | -0.02 | -0.14% | 13.72 | 13.94 | 70361 | 9735.18 | 4.02% |
| 2025-10-27 | 13.71 | 13.94 | -0.23 | -1.62% | 13.56 | 14.11 | 118124 | 16385.71 | 6.75% |
| 2025-10-24 | 14.00 | 14.17 | 0.04 | 0.28% | 13.91 | 14.23 | 129461 | 18215.75 | 7.40% |
| 2025-10-23 | 14.68 | 14.13 | -0.48 | -3.29% | 13.96 | 14.68 | 231650 | 32911.71 | 13.24% |
| 2025-10-22 | 13.25 | 14.61 | 1.33 | 10.02% | 13.19 | 14.61 | 150292 | 21633.22 | 8.59% |
| 2025-10-21 | 13.14 | 13.28 | 0.14 | 1.07% | 13.02 | 13.29 | 44734 | 5889.09 | 2.56% |
| 2025-10-20 | 13.19 | 13.14 | 0.03 | 0.23% | 12.99 | 13.22 | 37847 | 4946.95 | 2.16% |
| 2025-10-17 | 13.46 | 13.11 | -0.34 | -2.53% | 13.05 | 13.54 | 54110 | 7165.61 | 3.09% |
| 2025-10-16 | 13.74 | 13.45 | -0.34 | -2.47% | 13.36 | 13.84 | 85703 | 11615.89 | 4.90% |
| 2025-10-15 | 13.43 | 13.79 | 0.52 | 3.92% | 13.13 | 13.89 | 118735 | 16189.43 | 6.79% |
| 2025-10-14 | 13.24 | 13.27 | 0.13 | 0.99% | 13.15 | 13.44 | 66902 | 8912.42 | 3.82% |
| 2025-10-13 | 12.84 | 13.14 | 0.06 | 0.46% | 12.45 | 13.25 | 62259 | 8098.68 | 3.56% |
深证大盘股票行情在线 K线走势图
哈三联(002900)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
