海兰信(300065)股票行情
海兰信(300065)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 | 17.68 | 17.28 | -0.50 | -2.81% | 17.24 | 17.77 | 466214 | 81151.09 | 7.11% | 12.00 |
| 2025-07-31 | 18.08 | 17.78 | -0.55 | -3.00% | 17.73 | 18.35 | 575658 | 103344.20 | 8.78% | 90.00 |
| 2025-07-30 | 17.91 | 18.33 | 0.33 | 1.83% | 17.86 | 18.59 | 902710 | 165195.78 | 13.76% | 93.00 |
| 2025-07-29 | 17.72 | 18.00 | 0.18 | 1.01% | 17.65 | 18.00 | 434880 | 77305.33 | 6.63% | 84.00 |
| 2025-07-28 | 17.78 | 17.82 | -0.01 | -0.06% | 17.74 | 17.94 | 351320 | 62634.88 | 5.36% | 34.00 |
| 2025-07-25 | 18.09 | 17.83 | -0.28 | -1.55% | 17.78 | 18.18 | 477725 | 85611.73 | 7.28% | 23.00 |
| 2025-07-24 | 17.50 | 18.11 | 0.59 | 3.37% | 17.49 | 18.38 | 691299 | 124073.75 | 10.54% | 71.00 |
| 2025-07-23 | 18.06 | 17.52 | -0.74 | -4.05% | 17.52 | 18.07 | 652414 | 115466.61 | 9.95% | 17.00 |
| 2025-07-22 | 18.30 | 18.26 | -0.15 | -0.81% | 18.19 | 18.94 | 728520 | 134971.39 | 11.11% | 51.00 |
| 2025-07-21 | 18.62 | 18.41 | -0.16 | -0.86% | 18.20 | 18.68 | 564348 | 103612.86 | 8.60% | 110.00 |
| 2025-07-18 | 17.89 | 18.57 | 0.67 | 3.74% | 17.85 | 18.58 | 962282 | 176311.12 | 14.67% | 50.00 |
| 2025-07-17 | 17.74 | 17.90 | 0.18 | 1.02% | 17.45 | 17.94 | 505062 | 89528.40 | 7.70% | 50.00 |
| 2025-07-16 | 17.90 | 17.72 | -0.13 | -0.73% | 17.64 | 17.99 | 384864 | 68453.54 | 5.87% | 31.00 |
| 2025-07-15 | 17.73 | 17.85 | 0.05 | 0.28% | 17.63 | 17.98 | 411034 | 73168.88 | 6.27% | 42.00 |
| 2025-07-14 | 17.81 | 17.80 | -0.16 | -0.89% | 17.70 | 18.02 | 390828 | 69631.84 | 5.96% | 28.00 |
| 2025-07-11 | 17.67 | 17.96 | 0.37 | 2.10% | 17.67 | 18.16 | 662365 | 118720.20 | 10.10% | 63.00 |
| 2025-07-10 | 17.78 | 17.59 | -0.28 | -1.57% | 17.44 | 17.85 | 566928 | 99516.02 | 8.64% | 40.00 |
| 2025-07-09 | 18.25 | 17.87 | -0.37 | -2.03% | 17.74 | 18.39 | 709316 | 128042.91 | 10.82% | 31.00 |
| 2025-07-08 | 18.10 | 18.24 | -0.07 | -0.38% | 18.01 | 18.52 | 650717 | 118693.75 | 9.92% | 45.00 |
| 2025-07-07 | 18.02 | 18.31 | 0.29 | 1.61% | 17.72 | 18.47 | 706252 | 128888.52 | 10.77% | 25.00 |
| 2025-07-04 | 18.20 | 18.02 | -0.58 | -3.12% | 17.88 | 18.38 | 951834 | 172084.00 | 14.51% | 32.00 |
| 2025-07-03 | 18.96 | 18.60 | -0.79 | -4.07% | 18.52 | 19.98 | 1423883 | 271448.72 | 21.71% | 46.00 |
| 2025-07-02 | 20.15 | 19.39 | 1.03 | 5.61% | 19.03 | 21.16 | 2212900 | 444426.66 | 33.74% | 16.00 |
| 2025-07-01 | 17.84 | 18.36 | 0.46 | 2.57% | 17.61 | 18.88 | 1258976 | 231290.80 | 19.20% | 50.00 |
| 2025-06-30 | 17.67 | 17.90 | 0.28 | 1.59% | 17.67 | 18.08 | 754876 | 135165.62 | 11.51% | 28.00 |
| 2025-06-27 | 17.60 | 17.62 | -0.11 | -0.62% | 17.54 | 18.23 | 851995 | 151692.00 | 12.99% | 101.00 |
| 2025-06-26 | 17.19 | 17.73 | 0.54 | 3.14% | 17.12 | 18.90 | 1288030 | 233133.44 | 19.64% | 2.00 |
| 2025-06-25 | 16.50 | 17.19 | 0.73 | 4.43% | 16.49 | 17.28 | 828141 | 141268.58 | 12.63% | 78.00 |
| 2025-06-24 | 16.14 | 16.46 | 0.15 | 0.92% | 16.00 | 16.66 | 542044 | 89045.05 | 8.26% | 47.00 |
| 2025-06-23 | 15.66 | 16.31 | 0.49 | 3.10% | 15.66 | 16.47 | 496995 | 79794.64 | 7.58% | 50.00 |
| 2025-06-20 | 15.96 | 15.82 | -0.29 | -1.80% | 15.80 | 16.37 | 444126 | 71445.36 | 6.77% | 14.00 |
| 2025-06-19 | 17.05 | 16.11 | -1.07 | -6.23% | 16.07 | 17.05 | 762328 | 125502.14 | 11.62% | 42.00 |
| 2025-06-18 | 17.12 | 17.18 | -0.01 | -0.06% | 17.09 | 17.55 | 490654 | 84958.58 | 7.48% | 3.00 |
| 2025-06-17 | 17.57 | 17.19 | -0.36 | -2.05% | 17.09 | 17.57 | 532249 | 91873.32 | 8.12% | 77.00 |
| 2025-06-16 | 17.10 | 17.55 | 0.22 | 1.27% | 16.91 | 17.74 | 607206 | 105252.76 | 9.26% | 111.00 |
| 2025-06-13 | 17.00 | 17.33 | 0.14 | 0.81% | 16.56 | 17.78 | 925012 | 158652.78 | 14.10% | 7.00 |
| 2025-06-12 | 17.25 | 17.19 | -0.21 | -1.21% | 16.86 | 17.64 | 674645 | 116079.23 | 10.29% | 60.00 |
| 2025-06-11 | 17.51 | 17.40 | -0.19 | -1.08% | 17.37 | 17.94 | 600260 | 105616.59 | 9.15% | 4.00 |
| 2025-06-10 | 18.70 | 17.59 | -1.00 | -5.38% | 17.40 | 18.70 | 1020537 | 182874.12 | 15.56% | 30.00 |
| 2025-06-09 | 18.52 | 18.59 | -0.04 | -0.21% | 18.40 | 18.97 | 907362 | 169465.45 | 13.83% | 116.00 |
| 2025-06-06 | 18.10 | 18.63 | 0.50 | 2.76% | 17.65 | 19.31 | 1243901 | 229127.06 | 18.97% | 24.00 |
| 2025-06-05 | 18.50 | 18.13 | -0.52 | -2.79% | 18.10 | 19.18 | 1244153 | 230420.00 | 18.97% | 29.00 |
| 2025-06-04 | 18.06 | 18.65 | 0.46 | 2.53% | 18.03 | 19.28 | 1302792 | 244882.94 | 19.86% | 190.00 |
| 2025-06-03 | 18.01 | 18.19 | -0.15 | -0.82% | 17.80 | 18.55 | 1111321 | 202175.91 | 16.94% | 179.00 |
| 2025-05-30 | 17.05 | 18.34 | 1.07 | 6.20% | 16.80 | 18.88 | 1606875 | 287646.44 | 24.50% | 270.00 |
| 2025-05-29 | 16.97 | 17.27 | 0.09 | 0.52% | 16.89 | 17.53 | 1004379 | 172597.84 | 15.31% | 48.00 |
| 2025-05-28 | 16.57 | 17.18 | 0.66 | 4.00% | 16.40 | 17.66 | 1220444 | 208527.05 | 18.61% | 119.00 |
| 2025-05-27 | 16.98 | 16.52 | -0.57 | -3.34% | 16.37 | 16.98 | 677666 | 112293.59 | 10.33% | 168.00 |
| 2025-05-26 | 16.99 | 17.09 | 0.24 | 1.42% | 16.60 | 17.20 | 705427 | 119477.96 | 10.76% | 325.00 |
| 2025-05-23 | 16.43 | 16.85 | 0.34 | 2.06% | 16.29 | 17.35 | 1014726 | 172157.39 | 15.47% | 196.00 |
| 2025-05-22 | 16.44 | 16.51 | -0.14 | -0.84% | 16.31 | 16.94 | 622908 | 103756.38 | 9.50% | 49.00 |
| 2025-05-21 | 17.00 | 16.65 | -0.50 | -2.92% | 16.61 | 17.33 | 911839 | 153646.59 | 13.90% | 29.00 |
| 2025-05-20 | 15.80 | 17.15 | 1.21 | 7.59% | 15.51 | 17.22 | 1303522 | 215814.25 | 19.88% | 34.00 |
| 2025-05-19 | 15.83 | 15.94 | 0.11 | 0.69% | 15.67 | 16.16 | 537270 | 85469.26 | 8.19% | 56.00 |
| 2025-05-16 | 15.67 | 15.83 | 0.16 | 1.02% | 15.67 | 16.29 | 591602 | 94623.55 | 9.02% | 35.00 |
| 2025-05-15 | 16.35 | 15.67 | -0.81 | -4.92% | 15.65 | 16.35 | 691407 | 109570.10 | 10.54% | 27.00 |
| 2025-05-14 | 16.31 | 16.48 | 0.09 | 0.55% | 16.14 | 16.75 | 653984 | 107346.74 | 9.97% | 29.00 |
| 2025-05-13 | 17.01 | 16.39 | -0.52 | -3.08% | 16.32 | 17.11 | 863025 | 143448.56 | 13.16% | 14.00 |
| 2025-05-12 | 16.24 | 16.91 | 0.74 | 4.58% | 16.13 | 17.60 | 1185703 | 200860.19 | 18.08% | 37.00 |
| 2025-05-09 | 17.00 | 16.17 | -0.61 | -3.64% | 16.16 | 17.28 | 971225 | 161965.81 | 14.81% | 99.00 |
| 2025-05-08 | 16.71 | 16.78 | -0.35 | -2.04% | 16.52 | 17.29 | 1111699 | 186755.70 | 16.95% | 79.00 |
| 2025-05-07 | 16.75 | 17.13 | 0.65 | 3.94% | 16.25 | 17.98 | 1690365 | 288479.22 | 25.77% | 171.00 |
| 2025-05-06 | 15.75 | 16.48 | 1.12 | 7.29% | 15.75 | 16.88 | 1266964 | 206551.78 | 19.32% | 30.00 |
| 2025-04-30 | 15.28 | 15.36 | 0.22 | 1.45% | 14.88 | 15.78 | 1111260 | 169637.92 | 16.94% | 117.00 |
| 2025-04-29 | 14.23 | 15.14 | 0.65 | 4.49% | 14.07 | 15.18 | 1044704 | 155182.70 | 15.93% | 135.00 |
| 2025-04-28 | 14.30 | 14.49 | 0.03 | 0.21% | 14.12 | 14.79 | 660424 | 95787.66 | 10.07% | 97.00 |
| 2025-04-25 | 14.43 | 14.46 | 0.03 | 0.21% | 14.21 | 14.75 | 731507 | 105804.88 | 11.15% | 52.00 |
| 2025-04-24 | 14.90 | 14.43 | -0.69 | -4.56% | 14.35 | 14.91 | 992764 | 144751.69 | 15.14% | 44.00 |
| 2025-04-23 | 14.50 | 15.12 | 0.37 | 2.51% | 14.12 | 15.87 | 1686401 | 252718.56 | 25.71% | 96.00 |
| 2025-04-22 | 14.04 | 14.75 | 0.57 | 4.02% | 13.93 | 15.06 | 1328296 | 191338.36 | 20.25% | 238.00 |
| 2025-04-21 | 13.43 | 14.18 | 0.55 | 4.04% | 13.37 | 14.22 | 906830 | 125247.78 | 13.83% | 28.00 |
| 2025-04-18 | 13.30 | 13.63 | 0.36 | 2.71% | 13.22 | 13.99 | 1009172 | 138250.12 | 15.39% | 0.00 |
| 2025-04-17 | 13.44 | 13.27 | -0.17 | -1.26% | 13.27 | 13.77 | 480333 | 64773.48 | 7.32% | 23.00 |
| 2025-04-16 | 13.86 | 13.44 | -0.46 | -3.31% | 13.12 | 13.91 | 683242 | 92063.98 | 10.42% | 54.00 |
| 2025-04-15 | 14.20 | 13.90 | -0.43 | -3.00% | 13.74 | 14.31 | 712554 | 99197.41 | 10.86% | 73.00 |
| 2025-04-14 | 14.01 | 14.33 | 0.46 | 3.32% | 14.01 | 14.54 | 932426 | 133297.52 | 14.22% | 137.00 |
| 2025-04-11 | 14.26 | 13.87 | -0.17 | -1.21% | 13.78 | 14.35 | 1017982 | 142281.70 | 15.52% | 81.00 |
| 2025-04-10 | 14.18 | 14.04 | -0.14 | -0.99% | 13.78 | 14.85 | 1838024 | 263849.09 | 28.03% | 20.00 |
| 2025-04-09 | 12.65 | 14.18 | 1.73 | 13.90% | 11.73 | 14.32 | 1962942 | 258627.92 | 29.93% | 147.00 |
| 2025-04-08 | 12.02 | 12.45 | 0.87 | 7.51% | 12.02 | 13.08 | 1412003 | 177216.41 | 21.53% | 28.00 |
深证大盘股票行情在线 K线走势图
