海思科(002653) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-08-23 | 20.70 | 21.59 | 20.18 | 20.75 | 0.17 | 0.83 | 163,847 | 34,313 | 6.85 | 1.52 |
| 2019-08-22 | 20.92 | 21.15 | 20.31 | 20.58 | -0.30 | -1.44 | 94,098 | 19,477 | 4.02 | 0.87 |
| 2019-08-21 | 20.80 | 21.00 | 20.28 | 20.88 | -0.31 | -1.46 | 133,305 | 27,561 | 3.40 | 1.23 |
| 2019-08-20 | 21.41 | 21.90 | 21.01 | 21.19 | -0.76 | -3.46 | 153,517 | 32,939 | 4.05 | 1.42 |
| 2019-08-19 | 20.96 | 21.96 | 20.61 | 21.95 | 0.85 | 4.03 | 211,563 | 44,632 | 6.40 | 1.96 |
| 2019-08-16 | 20.04 | 21.40 | 19.80 | 21.10 | 0.31 | 1.49 | 219,748 | 45,053 | 7.70 | 2.03 |
| 2019-08-15 | 19.86 | 21.24 | 19.60 | 20.79 | 1.48 | 7.66 | 279,115 | 57,123 | 8.49 | 2.58 |
| 2019-08-14 | 17.90 | 19.31 | 17.62 | 19.31 | 1.76 | 10.03 | 107,160 | 20,005 | 9.63 | 0.99 |
| 2019-08-13 | 17.49 | 17.90 | 17.13 | 17.55 | -0.30 | -1.68 | 86,283 | 15,060 | 4.31 | 0.80 |
| 2019-08-12 | 18.04 | 18.16 | 17.22 | 17.85 | 0.18 | 1.02 | 79,021 | 13,905 | 5.32 | 0.73 |
| 2019-08-09 | 18.20 | 18.29 | 17.51 | 17.67 | -0.16 | -0.90 | 94,986 | 16,913 | 4.37 | 0.88 |
| 2019-08-08 | 16.36 | 17.83 | 16.33 | 17.83 | 1.62 | 9.99 | 102,200 | 17,643 | 9.25 | 0.95 |
| 2019-08-07 | 16.19 | 16.58 | 15.94 | 16.21 | 0.19 | 1.19 | 62,023 | 10,100 | 4.00 | 0.57 |
| 2019-08-06 | 15.50 | 16.31 | 15.50 | 16.02 | -0.99 | -5.82 | 106,426 | 17,047 | 4.76 | 0.99 |
| 2019-08-05 | 17.69 | 17.76 | 17.01 | 17.01 | -0.43 | -2.47 | 53,653 | 9,294 | 4.30 | 0.50 |
| 2019-08-02 | 17.00 | 17.62 | 16.68 | 17.44 | 0.08 | 0.46 | 76,725 | 13,190 | 5.41 | 0.71 |
| 2019-08-01 | 17.70 | 17.90 | 17.32 | 17.36 | -0.34 | -1.92 | 60,588 | 10,605 | 3.28 | 0.56 |
| 2019-07-31 | 18.45 | 18.66 | 17.50 | 17.70 | -0.09 | -0.51 | 117,125 | 21,141 | 6.52 | 1.08 |
| 2019-07-30 | 16.30 | 17.79 | 16.07 | 17.79 | 1.62 | 10.02 | 85,339 | 14,656 | 10.64 | 0.79 |
| 2019-07-29 | 16.20 | 16.50 | 15.90 | 16.17 | -0.46 | -2.77 | 38,457 | 6,230 | 3.61 | 0.36 |
| 2019-07-26 | 16.84 | 16.90 | 16.51 | 16.63 | -0.27 | -1.60 | 20,881 | 3,487 | 2.31 | 0.19 |
| 2019-07-25 | 16.79 | 16.99 | 16.51 | 16.90 | 0.02 | 0.12 | 35,543 | 5,948 | 2.84 | 0.33 |
| 2019-07-24 | 16.91 | 17.13 | 16.68 | 16.88 | -0.12 | -0.71 | 41,094 | 6,920 | 2.65 | 0.38 |
| 2019-07-23 | 16.10 | 17.17 | 15.90 | 17.00 | 0.91 | 5.66 | 56,320 | 9,388 | 7.89 | 0.52 |
| 2019-07-22 | 16.67 | 16.78 | 15.87 | 16.09 | -0.40 | -2.43 | 43,691 | 7,134 | 5.52 | 0.40 |
| 2019-07-19 | 16.64 | 16.93 | 16.21 | 16.49 | -0.30 | -1.79 | 50,680 | 8,366 | 4.29 | 0.47 |
| 2019-07-18 | 17.16 | 17.16 | 16.50 | 16.79 | -0.36 | -2.10 | 39,356 | 6,605 | 3.85 | 0.36 |
| 2019-07-17 | 17.62 | 18.20 | 17.00 | 17.15 | -0.38 | -2.17 | 63,757 | 11,196 | 6.85 | 0.59 |
| 2019-07-16 | 17.09 | 17.70 | 17.00 | 17.53 | -0.02 | -0.11 | 58,925 | 10,215 | 3.99 | 0.55 |
| 2019-07-15 | 17.43 | 17.79 | 16.58 | 17.55 | -0.11 | -0.62 | 84,223 | 14,479 | 6.85 | 0.78 |
| 2019-07-12 | 16.91 | 18.30 | 16.53 | 17.66 | 0.68 | 4.00 | 132,234 | 23,033 | 10.42 | 1.22 |
| 2019-07-11 | 15.52 | 16.98 | 15.42 | 16.98 | 1.54 | 9.97 | 83,147 | 13,600 | 10.10 | 0.77 |
| 2019-07-10 | 15.63 | 15.70 | 15.36 | 15.44 | -0.19 | -1.22 | 28,736 | 4,455 | 2.18 | 0.27 |
| 2019-07-09 | 15.73 | 15.88 | 14.88 | 15.63 | -0.34 | -2.13 | 60,324 | 9,305 | 6.26 | 0.56 |
| 2019-07-08 | 15.70 | 16.18 | 15.36 | 15.97 | 0.32 | 2.04 | 65,875 | 10,437 | 5.24 | 0.61 |
| 2019-07-05 | 16.04 | 16.56 | 15.50 | 15.65 | -0.69 | -4.22 | 90,490 | 14,449 | 6.49 | 0.84 |
| 2019-07-04 | 16.00 | 16.48 | 15.24 | 16.34 | -0.39 | -2.33 | 141,698 | 22,447 | 7.41 | 1.31 |
| 2019-07-03 | 17.15 | 18.39 | 16.44 | 16.73 | -0.45 | -2.62 | 187,931 | 32,348 | 11.35 | 1.74 |
| 2019-07-02 | 16.27 | 17.18 | 15.91 | 17.18 | 1.56 | 9.99 | 99,096 | 16,552 | 8.13 | 0.92 |
| 2019-07-01 | 15.41 | 15.62 | 14.75 | 15.62 | 1.42 | 10.00 | 76,595 | 11,818 | 6.13 | 0.71 |
