海联讯(300277)股票行情
海联讯(300277)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 | 12.69 | 12.71 | 0.06 | 0.47% | 12.53 | 12.74 | 65280 | 8252.92 | 1.91% | 0.00 |
| 2025-07-31 | 12.80 | 12.65 | -0.21 | -1.63% | 12.62 | 12.99 | 72328 | 9250.42 | 2.12% | 0.00 |
| 2025-07-30 | 13.24 | 12.86 | -0.38 | -2.87% | 12.72 | 13.24 | 114688 | 14849.07 | 3.36% | 0.00 |
| 2025-07-29 | 13.37 | 13.24 | -0.16 | -1.19% | 13.18 | 13.44 | 68411 | 9072.69 | 2.00% | 0.00 |
| 2025-07-28 | 13.24 | 13.40 | 0.09 | 0.68% | 13.06 | 13.49 | 108682 | 14408.85 | 3.18% | 0.00 |
| 2025-07-25 | 13.70 | 13.31 | 0.05 | 0.38% | 13.24 | 13.72 | 152465 | 20418.85 | 4.47% | 0.00 |
| 2025-07-24 | 13.15 | 13.26 | 0.15 | 1.14% | 13.01 | 13.39 | 126923 | 16829.27 | 3.72% | 0.00 |
| 2025-07-23 | 14.02 | 13.11 | -0.68 | -4.93% | 13.10 | 14.08 | 227201 | 30454.67 | 6.66% | 0.00 |
| 2025-07-22 | 13.32 | 13.79 | 0.51 | 3.84% | 12.95 | 13.90 | 306301 | 41047.46 | 8.97% | 17.20 |
| 2025-07-21 | 12.85 | 13.28 | 0.47 | 3.67% | 12.83 | 13.55 | 232766 | 31067.90 | 6.82% | 11.00 |
| 2025-07-18 | 12.71 | 12.81 | 0.09 | 0.71% | 12.71 | 12.85 | 56904 | 7268.34 | 1.67% | 0.00 |
| 2025-07-17 | 12.66 | 12.72 | 0.03 | 0.24% | 12.59 | 12.78 | 40615 | 5159.63 | 1.19% | 0.00 |
| 2025-07-16 | 12.79 | 12.69 | -0.05 | -0.39% | 12.63 | 12.85 | 45510 | 5804.60 | 1.33% | 7.00 |
| 2025-07-15 | 12.67 | 12.74 | 0.07 | 0.55% | 12.52 | 12.77 | 58901 | 7458.07 | 1.73% | 2.00 |
| 2025-07-14 | 12.80 | 12.67 | -0.03 | -0.24% | 12.58 | 12.80 | 33773 | 4268.60 | 0.99% | 0.00 |
| 2025-07-11 | 12.59 | 12.70 | 0.07 | 0.55% | 12.50 | 12.71 | 46954 | 5937.10 | 1.38% | 0.00 |
| 2025-07-10 | 12.59 | 12.63 | -0.02 | -0.16% | 12.50 | 12.67 | 34269 | 4312.31 | 1.00% | 0.00 |
| 2025-07-09 | 12.69 | 12.65 | -0.05 | -0.39% | 12.60 | 12.79 | 49527 | 6282.57 | 1.45% | 8.00 |
| 2025-07-08 | 12.78 | 12.70 | -0.10 | -0.78% | 12.58 | 12.80 | 72004 | 9100.25 | 2.11% | 0.00 |
| 2025-07-07 | 12.43 | 12.80 | 0.38 | 3.06% | 12.37 | 12.97 | 88393 | 11207.45 | 2.59% | 0.00 |
| 2025-07-04 | 12.45 | 12.42 | -0.03 | -0.24% | 12.32 | 12.53 | 41622 | 5176.77 | 1.22% | 9.00 |
| 2025-07-03 | 12.47 | 12.45 | 0.02 | 0.16% | 12.37 | 12.55 | 34129 | 4246.14 | 1.00% | 0.00 |
| 2025-07-02 | 12.65 | 12.43 | -0.22 | -1.74% | 12.36 | 12.65 | 48192 | 6007.40 | 1.41% | 0.00 |
| 2025-07-01 | 12.80 | 12.65 | -0.17 | -1.33% | 12.51 | 12.85 | 70408 | 8891.05 | 2.06% | 0.00 |
| 2025-06-30 | 12.67 | 12.82 | 0.22 | 1.75% | 12.55 | 12.95 | 69173 | 8822.45 | 2.03% | 5.00 |
| 2025-06-27 | 12.62 | 12.60 | 0.00 | 0.00% | 12.52 | 12.72 | 54214 | 6831.39 | 1.59% | 0.00 |
| 2025-06-26 | 12.66 | 12.60 | -0.10 | -0.79% | 12.59 | 12.79 | 70940 | 8995.87 | 2.08% | 0.00 |
| 2025-06-25 | 12.43 | 12.70 | 0.07 | 0.55% | 12.43 | 12.75 | 102310 | 12893.58 | 3.00% | 0.00 |
| 2025-06-24 | 12.35 | 12.63 | 0.72 | 6.05% | 12.25 | 13.16 | 176688 | 22547.31 | 5.18% | 0.00 |
| 2025-06-23 | 11.60 | 11.91 | 0.33 | 2.85% | 11.48 | 11.95 | 44688 | 5273.39 | 1.31% | 0.00 |
| 2025-06-20 | 11.60 | 11.58 | 0.00 | 0.00% | 11.48 | 11.69 | 41830 | 4846.99 | 1.23% | 0.00 |
| 2025-06-19 | 11.96 | 11.58 | -0.40 | -3.34% | 11.51 | 12.03 | 66498 | 7806.18 | 1.95% | 0.00 |
| 2025-06-18 | 12.19 | 11.98 | -0.27 | -2.20% | 11.96 | 12.20 | 54997 | 6623.62 | 1.61% | 0.00 |
| 2025-06-17 | 12.40 | 12.25 | -0.11 | -0.89% | 12.14 | 12.40 | 49774 | 6091.24 | 1.46% | 0.00 |
| 2025-06-16 | 12.30 | 12.36 | 0.00 | 0.00% | 12.27 | 12.48 | 36649 | 4538.59 | 1.07% | 0.00 |
| 2025-06-13 | 12.75 | 12.36 | -0.33 | -2.60% | 12.33 | 12.76 | 63441 | 7929.23 | 1.86% | 0.00 |
| 2025-06-12 | 12.77 | 12.69 | -0.12 | -0.94% | 12.62 | 12.91 | 55119 | 7014.97 | 1.61% | 0.00 |
| 2025-06-11 | 13.04 | 12.81 | -0.19 | -1.46% | 12.78 | 13.06 | 67673 | 8724.24 | 1.98% | 0.00 |
| 2025-06-10 | 13.13 | 13.28 | 0.14 | 1.07% | 12.99 | 13.50 | 95728 | 12684.93 | 2.86% | 0.00 |
| 2025-06-09 | 13.45 | 13.14 | -0.16 | -1.20% | 12.86 | 13.45 | 86722 | 11340.97 | 2.59% | 4.00 |
| 2025-06-06 | 13.59 | 13.30 | -0.21 | -1.55% | 13.23 | 13.60 | 68865 | 9197.42 | 2.06% | 0.00 |
| 2025-06-05 | 13.28 | 13.51 | 0.23 | 1.73% | 13.26 | 13.55 | 93406 | 12530.22 | 2.79% | 41.00 |
| 2025-06-04 | 13.20 | 13.28 | 0.16 | 1.22% | 13.10 | 13.34 | 66648 | 8829.04 | 1.99% | 0.00 |
| 2025-06-03 | 13.10 | 13.12 | -0.05 | -0.38% | 12.98 | 13.19 | 55261 | 7224.08 | 1.65% | 0.00 |
| 2025-05-30 | 13.12 | 13.17 | -0.06 | -0.45% | 13.12 | 13.35 | 81038 | 10719.47 | 2.42% | 5.00 |
| 2025-05-29 | 12.98 | 13.23 | 0.20 | 1.53% | 12.95 | 13.23 | 94804 | 12427.64 | 2.83% | 10.00 |
| 2025-05-28 | 12.70 | 13.03 | 0.35 | 2.76% | 12.66 | 13.06 | 71759 | 9238.21 | 2.14% | 0.00 |
| 2025-05-27 | 13.00 | 12.68 | -0.38 | -2.91% | 12.65 | 13.10 | 73001 | 9330.70 | 2.18% | 0.00 |
| 2025-05-26 | 12.99 | 13.06 | 0.28 | 2.19% | 12.82 | 13.26 | 84092 | 10943.91 | 2.51% | 0.00 |
| 2025-05-23 | 12.86 | 12.78 | -0.08 | -0.62% | 12.72 | 13.22 | 100251 | 12978.88 | 3.00% | 0.00 |
| 2025-05-22 | 13.13 | 12.86 | -0.25 | -1.91% | 12.86 | 13.25 | 75659 | 9845.87 | 2.26% | 0.00 |
| 2025-05-21 | 13.36 | 13.11 | -0.17 | -1.28% | 13.03 | 13.43 | 105947 | 13945.43 | 3.17% | 0.00 |
| 2025-05-20 | 13.53 | 13.28 | 0.00 | 0.00% | 13.16 | 13.65 | 192118 | 25692.19 | 5.74% | 0.00 |
| 2025-05-19 | 12.85 | 13.28 | 0.78 | 6.24% | 12.62 | 13.48 | 203832 | 26679.43 | 6.09% | 8.00 |
| 2025-05-16 | 12.25 | 12.50 | 0.19 | 1.54% | 12.22 | 12.75 | 72278 | 9067.32 | 2.16% | 0.00 |
| 2025-05-15 | 12.44 | 12.31 | -0.19 | -1.52% | 12.25 | 12.51 | 41357 | 5103.13 | 1.24% | 0.00 |
| 2025-05-14 | 12.59 | 12.50 | -0.01 | -0.08% | 12.37 | 12.60 | 48628 | 6063.62 | 1.45% | 0.00 |
| 2025-05-13 | 12.65 | 12.51 | -0.06 | -0.48% | 12.50 | 12.77 | 60277 | 7626.23 | 1.80% | 0.00 |
| 2025-05-12 | 12.55 | 12.57 | 0.12 | 0.96% | 12.48 | 12.68 | 45209 | 5683.92 | 1.35% | 0.00 |
| 2025-05-09 | 12.73 | 12.45 | -0.28 | -2.20% | 12.38 | 12.73 | 57621 | 7199.40 | 1.72% | 0.00 |
| 2025-05-08 | 12.70 | 12.73 | 0.00 | 0.00% | 12.60 | 12.79 | 62873 | 7982.15 | 1.88% | 0.00 |
| 2025-05-07 | 12.98 | 12.73 | -0.09 | -0.70% | 12.60 | 13.14 | 104207 | 13399.78 | 3.11% | 0.00 |
| 2025-05-06 | 12.60 | 12.82 | 0.22 | 1.75% | 12.50 | 12.85 | 98041 | 12460.81 | 2.93% | 24.00 |
| 2025-04-30 | 12.78 | 12.60 | -0.09 | -0.71% | 12.46 | 12.79 | 84174 | 10595.48 | 2.52% | 7.00 |
| 2025-04-29 | 12.31 | 12.69 | 0.26 | 2.09% | 12.26 | 13.00 | 121634 | 15319.31 | 3.63% | 2.00 |
| 2025-04-28 | 13.10 | 12.43 | -0.67 | -5.11% | 12.40 | 13.26 | 153609 | 19629.81 | 4.59% | 0.00 |
| 2025-04-25 | 12.76 | 13.10 | 0.02 | 0.15% | 12.76 | 13.34 | 195321 | 25566.27 | 5.84% | 22.00 |
| 2025-04-24 | 12.07 | 13.08 | 1.12 | 9.36% | 11.85 | 13.86 | 275582 | 35449.89 | 8.24% | 0.00 |
| 2025-04-23 | 12.30 | 11.96 | 0.17 | 1.44% | 11.94 | 12.47 | 143417 | 17479.46 | 4.29% | 0.00 |
| 2025-04-22 | 11.76 | 11.79 | -0.02 | -0.17% | 11.73 | 11.91 | 48436 | 5719.16 | 1.45% | 0.00 |
| 2025-04-21 | 11.67 | 11.81 | 0.09 | 0.77% | 11.57 | 11.94 | 57949 | 6831.00 | 1.73% | 0.00 |
| 2025-04-18 | 11.65 | 11.72 | 0.04 | 0.34% | 11.50 | 11.84 | 61230 | 7141.62 | 1.83% | 0.00 |
| 2025-04-17 | 11.35 | 11.68 | 0.33 | 2.91% | 11.22 | 11.97 | 114757 | 13388.67 | 3.43% | 10.00 |
| 2025-04-16 | 11.60 | 11.35 | -0.24 | -2.07% | 11.11 | 11.68 | 55110 | 6256.39 | 1.65% | 0.00 |
| 2025-04-15 | 11.58 | 11.59 | 0.00 | 0.00% | 11.44 | 11.69 | 50866 | 5867.05 | 1.52% | 0.00 |
| 2025-04-14 | 11.68 | 11.59 | 0.20 | 1.76% | 11.50 | 11.78 | 69350 | 8073.29 | 2.07% | 0.00 |
| 2025-04-11 | 11.33 | 11.39 | -0.01 | -0.09% | 11.30 | 11.58 | 63278 | 7231.70 | 1.89% | 0.00 |
| 2025-04-10 | 11.31 | 11.40 | 0.31 | 2.80% | 11.31 | 11.70 | 112801 | 13011.43 | 3.37% | 0.00 |
| 2025-04-09 | 10.45 | 11.09 | 0.52 | 4.92% | 10.07 | 11.16 | 153473 | 16472.93 | 4.59% | 85.00 |
| 2025-04-08 | 10.35 | 10.57 | 0.35 | 3.42% | 10.23 | 10.95 | 122611 | 13032.22 | 3.66% | 0.00 |
深证大盘股票行情在线 K线走势图
