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(%) |
| 2021-02-24 | 20.15 | 20.39 | 19.59 | 19.85 | -0.29 | -1.44 | 26,073 | 5,180 | 3.97 | 0.24 |
| 2021-02-23 | 19.63 | 20.46 | 19.46 | 20.14 | 0.53 | 2.70 | 45,023 | 9,009 | 5.10 | 0.42 |
| 2021-02-22 | 20.81 | 20.99 | 19.50 | 19.61 | -1.39 | -6.62 | 86,525 | 17,301 | 7.10 | 0.81 |
| 2021-02-19 | 21.06 | 21.24 | 20.37 | 21.00 | 0.04 | 0.19 | 38,509 | 7,971 | 4.15 | 0.36 |
| 2021-02-18 | 21.70 | 21.70 | 20.71 | 20.96 | 0.10 | 0.48 | 38,961 | 8,198 | 4.75 | 0.36 |
| 2021-02-10 | 20.99 | 21.77 | 20.76 | 20.86 | -0.19 | -0.90 | 46,246 | 9,779 | 4.80 | 0.43 |
| 2021-02-09 | 20.76 | 21.37 | 20.46 | 21.05 | 0.47 | 2.28 | 34,465 | 7,252 | 4.42 | 0.32 |
| 2021-02-08 | 20.34 | 21.33 | 20.28 | 20.58 | -0.31 | -1.48 | 63,167 | 13,129 | 5.03 | 0.59 |
| 2021-02-05 | 19.20 | 21.05 | 19.20 | 20.89 | 1.75 | 9.14 | 106,294 | 21,904 | 9.67 | 0.99 |
| 2021-02-04 | 18.74 | 19.18 | 18.51 | 19.14 | 0.34 | 1.81 | 45,246 | 8,527 | 3.56 | 0.42 |
| 2021-02-03 | 17.69 | 19.15 | 17.53 | 18.80 | 1.02 | 5.74 | 69,704 | 12,905 | 9.11 | 0.65 |
| 2021-02-02 | 16.84 | 17.98 | 16.63 | 17.78 | 0.96 | 5.71 | 39,350 | 6,812 | 8.03 | 0.37 |
| 2021-02-01 | 17.46 | 17.63 | 16.38 | 16.82 | -0.47 | -2.72 | 44,259 | 7,446 | 7.23 | 0.41 |
| 2021-01-29 | 17.78 | 17.80 | 17.11 | 17.29 | -0.36 | -2.04 | 22,805 | 3,967 | 3.91 | 0.21 |
| 2021-01-28 | 18.20 | 18.35 | 17.56 | 17.65 | -0.70 | -3.81 | 27,585 | 4,930 | 4.31 | 0.26 |
| 2021-01-27 | 18.37 | 18.78 | 18.10 | 18.35 | -0.18 | -0.97 | 34,654 | 6,370 | 3.67 | 0.32 |
| 2021-01-26 | 17.84 | 19.28 | 17.58 | 18.53 | 0.53 | 2.94 | 52,414 | 9,615 | 9.44 | 0.49 |
| 2021-01-25 | 18.16 | 18.33 | 17.90 | 18.00 | -0.30 | -1.64 | 36,853 | 6,650 | 2.35 | 0.34 |
| 2021-01-22 | 18.16 | 18.67 | 17.90 | 18.30 | -0.15 | -0.81 | 56,946 | 10,352 | 4.17 | 0.53 |
| 2021-01-21 | 16.76 | 18.49 | 16.60 | 18.45 | 1.64 | 9.76 | 102,364 | 18,518 | 11.24 | 0.96 |
| 2021-01-20 | 16.57 | 17.10 | 16.32 | 16.81 | 0.32 | 1.94 | 31,990 | 5,360 | 4.73 | 0.30 |
| 2021-01-19 | 16.62 | 16.68 | 16.44 | 16.49 | -0.37 | -2.19 | 25,148 | 4,156 | 1.42 | 0.23 |
| 2021-01-18 | 16.81 | 17.27 | 16.51 | 16.86 | 0.07 | 0.42 | 39,203 | 6,604 | 4.53 | 0.37 |
| 2021-01-15 | 16.76 | 17.10 | 16.68 | 16.79 | 0.04 | 0.24 | 21,357 | 3,602 | 2.51 | 0.20 |
| 2021-01-14 | 16.21 | 16.95 | 16.15 | 16.75 | 0.45 | 2.76 | 24,278 | 4,026 | 4.91 | 0.23 |
| 2021-01-13 | 16.93 | 17.00 | 16.01 | 16.30 | -0.62 | -3.66 | 40,065 | 6,533 | 5.85 | 0.37 |
| 2021-01-12 | 17.39 | 17.43 | 16.86 | 16.92 | -0.47 | -2.70 | 35,047 | 5,966 | 3.28 | 0.33 |
| 2021-01-11 | 16.79 | 17.64 | 16.35 | 17.39 | 0.60 | 3.57 | 56,555 | 9,745 | 7.68 | 0.53 |
| 2021-01-08 | 16.90 | 17.02 | 16.58 | 16.79 | -0.16 | -0.94 | 24,431 | 4,095 | 2.60 | 0.23 |
| 2021-01-07 | 16.85 | 17.07 | 16.45 | 16.95 | 0.15 | 0.89 | 49,976 | 8,395 | 3.69 | 0.47 |
| 2021-01-06 | 17.10 | 17.22 | 16.62 | 16.80 | -0.33 | -1.93 | 37,729 | 6,349 | 3.50 | 0.35 |
| 2021-01-05 | 17.17 | 17.35 | 16.80 | 17.13 | -0.12 | -0.70 | 32,763 | 5,582 | 3.19 | 0.31 |
| 2021-01-04 | 17.41 | 17.44 | 17.00 | 17.25 | -0.27 | -1.54 | 27,575 | 4,743 | 2.51 | 0.26 |
