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 |
|---|
| 2025-06-17 | 15.74 | 14.77 | -0.82 | -5.26% | 14.68 | 15.76 | 271806 | 41049.28 | 15.70% |
| 2025-06-16 | 14.85 | 15.59 | 0.59 | 3.93% | 14.10 | 15.62 | 298350 | 45162.07 | 17.24% |
| 2025-06-13 | 15.42 | 15.00 | -1.16 | -7.18% | 14.79 | 16.08 | 340416 | 52120.18 | 19.67% |
| 2025-06-12 | 15.37 | 16.16 | 0.61 | 3.92% | 15.12 | 16.50 | 471190 | 74647.87 | 27.22% |
| 2025-06-11 | 16.70 | 15.55 | -1.15 | -6.89% | 15.51 | 16.86 | 477550 | 75642.66 | 27.59% |
| 2025-06-10 | 15.03 | 16.70 | 1.52 | 10.01% | 14.91 | 16.70 | 501763 | 82989.82 | 28.99% |
| 2025-06-09 | 14.75 | 15.18 | 0.43 | 2.92% | 14.61 | 15.40 | 348287 | 52751.57 | 20.12% |
| 2025-06-06 | 15.35 | 14.75 | -0.65 | -4.22% | 14.63 | 15.65 | 269372 | 40181.25 | 15.56% |
| 2025-06-05 | 16.16 | 15.40 | -1.07 | -6.50% | 15.20 | 16.26 | 416074 | 64922.18 | 24.04% |
| 2025-06-04 | 17.01 | 16.47 | -0.06 | -0.36% | 15.90 | 17.86 | 624090 | 104795.70 | 36.06% |
| 2025-06-03 | 15.62 | 16.53 | 1.50 | 9.98% | 15.40 | 16.53 | 535044 | 85232.62 | 30.91% |
| 2025-05-30 | 13.66 | 15.03 | 1.37 | 10.03% | 13.66 | 15.03 | 161531 | 24032.91 | 9.33% |
| 2025-05-29 | 13.60 | 13.66 | -0.23 | -1.66% | 13.15 | 14.10 | 263922 | 36164.40 | 15.25% |
| 2025-05-28 | 14.70 | 14.09 | -1.05 | -6.94% | 13.87 | 14.93 | 344119 | 49308.15 | 19.88% |
| 2025-05-27 | 14.41 | 15.14 | 0.53 | 3.63% | 14.10 | 15.55 | 397200 | 59620.66 | 22.95% |
| 2025-05-26 | 15.02 | 14.61 | -0.88 | -5.68% | 14.39 | 15.19 | 351710 | 51789.89 | 20.32% |
| 2025-05-23 | 14.37 | 15.49 | 0.59 | 3.96% | 14.20 | 15.85 | 515546 | 78466.05 | 29.79% |
| 2025-05-22 | 14.65 | 14.90 | -0.31 | -2.04% | 14.20 | 16.20 | 590559 | 88515.47 | 34.12% |
| 2025-05-21 | 13.43 | 15.21 | 1.38 | 9.98% | 13.27 | 15.21 | 375940 | 54505.68 | 21.72% |
| 2025-05-20 | 14.31 | 13.83 | -0.50 | -3.49% | 13.58 | 14.75 | 461519 | 65134.68 | 26.67% |
| 2025-05-19 | 13.79 | 14.33 | 0.41 | 2.95% | 13.50 | 15.31 | 596663 | 87176.62 | 34.47% |
| 2025-05-16 | 13.50 | 13.92 | 1.27 | 10.04% | 12.88 | 13.92 | 542514 | 72328.87 | 31.34% |
| 2025-05-15 | 11.50 | 12.65 | 1.15 | 10.00% | 11.45 | 12.65 | 237256 | 28906.34 | 13.71% |
| 2025-05-14 | 11.35 | 11.50 | 0.13 | 1.14% | 11.31 | 11.55 | 102036 | 11690.03 | 5.90% |
| 2025-05-13 | 11.40 | 11.37 | 0.07 | 0.62% | 11.31 | 11.49 | 86065 | 9810.97 | 4.97% |
| 2025-05-12 | 11.25 | 11.30 | 0.06 | 0.53% | 11.16 | 11.35 | 75609 | 8508.28 | 4.37% |
| 2025-05-09 | 11.40 | 11.24 | -0.23 | -2.01% | 11.18 | 11.50 | 94000 | 10605.72 | 5.43% |
| 2025-05-08 | 11.38 | 11.47 | 0.11 | 0.97% | 11.25 | 11.57 | 119815 | 13728.37 | 6.92% |
| 2025-05-07 | 11.34 | 11.36 | 0.08 | 0.71% | 11.20 | 11.48 | 126694 | 14376.57 | 7.32% |
| 2025-05-06 | 10.92 | 11.28 | 0.37 | 3.39% | 10.92 | 11.28 | 139824 | 15628.32 | 8.08% |
| 2025-04-30 | 10.93 | 10.91 | -0.01 | -0.09% | 10.86 | 11.09 | 93228 | 10212.56 | 5.39% |
| 2025-04-29 | 11.02 | 10.92 | -0.03 | -0.27% | 10.87 | 11.05 | 87060 | 9520.22 | 5.03% |
| 2025-04-28 | 11.20 | 10.95 | -0.30 | -2.67% | 10.92 | 11.28 | 117373 | 12901.50 | 6.78% |
| 2025-04-25 | 11.47 | 11.25 | -0.43 | -3.68% | 11.14 | 11.57 | 215365 | 24334.18 | 12.44% |
| 2025-04-24 | 11.86 | 11.68 | -0.29 | -2.42% | 11.60 | 12.26 | 201872 | 24027.69 | 11.66% |
| 2025-04-23 | 11.83 | 11.97 | 0.09 | 0.76% | 11.81 | 12.18 | 227098 | 27324.00 | 13.12% |
| 2025-04-22 | 11.88 | 11.88 | 0.03 | 0.25% | 11.60 | 12.01 | 212596 | 25068.43 | 12.28% |
| 2025-04-21 | 11.50 | 11.85 | 0.29 | 2.51% | 11.40 | 11.88 | 215758 | 25311.94 | 12.47% |
| 2025-04-18 | 12.15 | 11.56 | -0.69 | -5.63% | 11.50 | 12.32 | 275345 | 32360.81 | 15.91% |
| 2025-04-17 | 12.68 | 12.25 | -0.68 | -5.26% | 12.23 | 12.80 | 313696 | 39102.89 | 18.12% |
| 2025-04-16 | 13.30 | 12.93 | -0.77 | -5.62% | 12.80 | 13.97 | 367193 | 48758.44 | 21.22% |
| 2025-04-15 | 14.96 | 13.70 | -1.02 | -6.93% | 13.60 | 15.13 | 441071 | 62853.65 | 25.48% |
| 2025-04-14 | 13.52 | 14.72 | 0.43 | 3.01% | 13.04 | 15.35 | 544009 | 78725.89 | 31.43% |
| 2025-04-11 | 15.20 | 14.29 | -1.59 | -10.01% | 14.29 | 15.53 | 436130 | 64193.23 | 25.20% |
| 2025-04-10 | 14.92 | 15.88 | -0.70 | -4.22% | 14.92 | 18.18 | 658578 | 107249.62 | 38.05% |
| 2025-04-09 | 13.56 | 16.58 | 1.51 | 10.02% | 13.56 | 16.58 | 676108 | 96607.89 | 39.06% |
| 2025-04-08 | 12.33 | 15.07 | 1.37 | 10.00% | 12.33 | 15.07 | 717772 | 96950.86 | 41.47% |
| 2025-04-07 | 14.02 | 13.70 | 0.31 | 2.32% | 13.40 | 14.73 | 634980 | 91294.45 | 36.69% |
| 2025-04-03 | 13.39 | 13.39 | 1.22 | 10.02% | 13.39 | 13.39 | 89695 | 12010.15 | 5.18% |
| 2025-04-02 | 12.17 | 12.17 | 1.11 | 10.04% | 12.17 | 12.17 | 49618 | 6038.51 | 2.87% |
| 2025-04-01 | 10.10 | 11.06 | 1.01 | 10.05% | 10.06 | 11.06 | 93903 | 10155.37 | 5.43% |
| 2025-03-31 | 10.10 | 10.05 | -0.16 | -1.57% | 9.91 | 10.38 | 64893 | 6549.64 | 3.75% |
| 2025-03-28 | 10.25 | 10.21 | -0.04 | -0.39% | 10.08 | 10.53 | 91354 | 9433.42 | 5.28% |
| 2025-03-27 | 9.95 | 10.25 | 0.31 | 3.12% | 9.76 | 10.70 | 112895 | 11552.54 | 6.52% |
| 2025-03-26 | 9.71 | 9.94 | 0.28 | 2.90% | 9.66 | 9.98 | 36723 | 3630.30 | 2.12% |
| 2025-03-25 | 9.58 | 9.66 | 0.02 | 0.21% | 9.40 | 9.69 | 24006 | 2298.77 | 1.39% |
| 2025-03-24 | 10.04 | 9.64 | -0.33 | -3.31% | 9.48 | 10.04 | 39700 | 3861.71 | 2.29% |
| 2025-03-21 | 10.09 | 9.97 | -0.11 | -1.09% | 9.85 | 10.19 | 25089 | 2514.44 | 1.45% |
| 2025-03-20 | 10.15 | 10.08 | -0.07 | -0.69% | 10.05 | 10.19 | 25821 | 2609.62 | 1.49% |
| 2025-03-19 | 10.18 | 10.15 | -0.05 | -0.49% | 10.10 | 10.28 | 23120 | 2350.80 | 1.34% |
| 2025-03-18 | 10.26 | 10.20 | -0.02 | -0.20% | 10.13 | 10.29 | 27121 | 2761.70 | 1.57% |
| 2025-03-17 | 10.33 | 10.22 | 0.04 | 0.39% | 10.10 | 10.41 | 54743 | 5617.12 | 3.16% |
| 2025-03-14 | 9.82 | 10.18 | 0.36 | 3.67% | 9.73 | 10.26 | 60340 | 6053.67 | 3.49% |
| 2025-03-13 | 9.85 | 9.82 | -0.04 | -0.41% | 9.69 | 9.90 | 23040 | 2251.88 | 1.33% |
| 2025-03-12 | 9.95 | 9.86 | -0.07 | -0.70% | 9.83 | 9.96 | 19878 | 1962.10 | 1.15% |
| 2025-03-11 | 9.89 | 9.93 | -0.01 | -0.10% | 9.78 | 9.93 | 19036 | 1873.22 | 1.10% |
| 2025-03-10 | 9.83 | 9.94 | 0.20 | 2.05% | 9.77 | 10.02 | 32540 | 3228.16 | 1.88% |
| 2025-03-07 | 9.89 | 9.74 | -0.16 | -1.62% | 9.70 | 9.89 | 23622 | 2310.16 | 1.36% |
| 2025-03-06 | 9.86 | 9.90 | 0.03 | 0.30% | 9.75 | 9.91 | 26324 | 2598.16 | 1.52% |
| 2025-03-05 | 10.08 | 9.87 | -0.20 | -1.99% | 9.73 | 10.08 | 36760 | 3619.96 | 2.12% |
| 2025-03-04 | 9.96 | 10.07 | 0.12 | 1.21% | 9.85 | 10.08 | 25666 | 2566.67 | 1.48% |
| 2025-03-03 | 9.78 | 9.95 | 0.15 | 1.53% | 9.75 | 10.02 | 29126 | 2900.30 | 1.68% |
| 2025-02-28 | 10.02 | 9.80 | -0.24 | -2.39% | 9.75 | 10.07 | 26248 | 2593.22 | 1.52% |
| 2025-02-27 | 9.97 | 10.04 | 0.04 | 0.40% | 9.84 | 10.04 | 26864 | 2674.88 | 1.55% |
| 2025-02-26 | 9.92 | 10.00 | 0.10 | 1.01% | 9.91 | 10.01 | 19373 | 1932.43 | 1.12% |
| 2025-02-25 | 10.02 | 9.90 | -0.11 | -1.10% | 9.88 | 10.05 | 17721 | 1765.97 | 1.02% |
| 2025-02-24 | 9.95 | 10.01 | 0.06 | 0.60% | 9.87 | 10.05 | 20725 | 2066.11 | 1.20% |
| 2025-02-21 | 10.04 | 9.95 | -0.06 | -0.60% | 9.85 | 10.10 | 21094 | 2095.28 | 1.22% |
| 2025-02-20 | 9.88 | 10.01 | 0.13 | 1.32% | 9.88 | 10.14 | 22333 | 2243.17 | 1.29% |
| 2025-02-19 | 9.75 | 9.88 | 0.09 | 0.92% | 9.67 | 9.91 | 22827 | 2247.95 | 1.32% |
深证大盘股票行情在线 K线走势图
