海通证券（600837）历史交易数据_股票行情

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(%)
2020-09-18	14.14	14.73	14.10	14.61	0.47	3.32	915,054	132,410	4.46	1.13
2020-09-17	14.22	14.26	13.99	14.14	-0.16	-1.12	448,891	63,435	1.89	0.55
2020-09-16	14.31	14.44	14.22	14.30	0.00	0.00	399,952	57,308	1.54	0.49
2020-09-15	14.26	14.44	14.25	14.30	-0.02	-0.14	339,640	48,583	1.33	0.42
2020-09-14	14.38	14.39	14.20	14.32	0.00	0.00	335,290	47,922	1.33	0.41
2020-09-11	14.24	14.37	14.10	14.32	0.06	0.42	382,987	54,604	1.89	0.47
2020-09-10	14.60	14.68	14.25	14.26	-0.23	-1.59	677,480	97,715	2.97	0.84
2020-09-09	14.61	14.75	14.40	14.49	-0.31	-2.09	609,667	88,720	2.36	0.75
2020-09-08	14.45	14.93	14.38	14.80	0.47	3.28	756,393	111,047	3.84	0.93
2020-09-07	14.65	14.77	14.33	14.33	-0.34	-2.32	578,299	84,293	3.00	0.71
2020-09-04	14.53	14.78	14.53	14.67	-0.17	-1.15	489,597	71,775	1.68	0.61
2020-09-03	14.96	15.12	14.79	14.84	-0.11	-0.74	526,603	78,584	2.21	0.65
2020-09-02	15.18	15.22	14.80	14.95	-0.22	-1.45	701,063	105,165	2.77	0.87
2020-09-01	15.09	15.23	14.98	15.17	0.00	0.00	551,656	83,352	1.65	0.68
2020-08-31	15.20	15.59	15.04	15.17	0.01	0.07	1,084,567	166,641	3.63	1.34
2020-08-28	14.70	15.23	14.63	15.16	0.46	3.13	805,468	120,523	4.08	1.00
2020-08-27	14.66	14.81	14.58	14.70	0.06	0.41	503,038	73,909	1.57	0.62
2020-08-26	15.05	15.26	14.64	14.64	-0.44	-2.92	902,106	134,344	4.11	1.11
2020-08-25	15.28	15.42	15.06	15.08	-0.12	-0.79	641,692	97,591	2.37	0.79
2020-08-24	15.32	15.43	15.18	15.20	-0.12	-0.78	589,279	90,227	1.63	0.73
2020-08-21	15.11	15.34	15.05	15.32	0.34	2.27	807,490	122,499	1.94	1.00
2020-08-20	15.05	15.16	14.90	14.98	-0.18	-1.19	782,156	117,370	1.72	0.97
2020-08-19	15.60	15.68	15.15	15.16	-0.45	-2.88	1,178,248	181,128	3.40	1.46
2020-08-18	15.82	15.88	15.51	15.61	-0.19	-1.20	1,283,229	201,145	2.34	1.59
2020-08-17	15.59	16.49	15.43	15.80	0.41	2.66	2,741,102	436,185	6.89	3.39
2020-08-14	15.11	15.42	14.97	15.39	0.09	0.59	1,308,926	199,334	2.94	1.62
2020-08-13	14.98	15.50	14.72	15.30	0.36	2.41	2,017,644	308,126	5.22	2.49
2020-08-12	14.51	14.95	14.37	14.94	0.40	2.75	1,779,411	261,319	3.99	2.20
2020-08-11	15.05	15.34	14.54	14.54	-0.52	-3.45	1,928,985	290,029	5.31	2.38
2020-08-10	14.39	15.31	14.34	15.06	0.60	4.15	2,369,270	354,555	6.71	2.93
2020-08-07	14.74	14.82	14.25	14.46	-0.33	-2.23	1,412,896	205,404	3.85	1.75
2020-08-06	14.45	14.95	14.18	14.79	0.38	2.64	1,291,371	187,185	5.34	1.60
2020-08-05	14.62	14.62	14.31	14.41	-0.21	-1.44	838,441	120,978	2.12	1.04
2020-08-04	14.80	14.83	14.49	14.62	-0.13	-0.88	1,077,826	157,844	2.31	1.33
2020-08-03	14.30	14.82	14.15	14.75	0.65	4.61	1,420,408	205,136	4.75	1.76
2020-07-31	13.97	14.38	13.89	14.10	0.10	0.71	1,140,268	161,142	3.50	1.41
2020-07-30	14.20	14.22	13.93	14.00	-0.17	-1.20	738,658	103,871	2.05	0.91
2020-07-29	13.73	14.26	13.67	14.17	0.43	3.13	1,136,995	159,939	4.29	1.41
2020-07-28	13.88	13.92	13.60	13.74	0.01	0.07	641,023	88,178	2.33	0.79
2020-07-27	13.89	13.94	13.58	13.73	-0.07	-0.51	786,547	108,216	2.61	0.97
2020-07-24	14.40	14.55	13.62	13.80	-0.71	-4.89	1,464,628	205,987	6.41	1.81
2020-07-23	14.43	14.66	14.10	14.51	-0.09	-0.62	1,356,727	194,937	3.84	1.68
2020-07-22	14.48	15.10	14.38	14.60	0.16	1.11	1,679,962	248,116	4.99	2.08
2020-07-21	14.75	14.75	14.28	14.44	-0.31	-2.10	1,108,479	160,509	3.19	1.37
2020-07-20	14.47	14.96	14.28	14.75	0.57	4.02	1,711,698	249,806	4.80	2.12
2020-07-17	14.80	14.88	14.03	14.18	-0.42	-2.88	1,688,954	242,368	5.82	2.09
2020-07-16	15.67	15.90	14.54	14.60	-1.03	-6.59	2,235,479	340,529	8.70	2.76
2020-07-15	16.11	16.24	15.41	15.63	-0.27	-1.70	1,592,073	252,320	5.22	1.97
2020-07-14	15.86	16.06	15.60	15.90	-0.05	-0.31	1,513,640	239,835	2.88	1.87
2020-07-13	15.43	16.25	15.41	15.95	0.35	2.24	2,045,588	324,243	5.38	2.53
2020-07-10	16.02	16.15	15.59	15.60	-0.70	-4.29	2,119,183	336,000	3.44	2.62
2020-07-09	16.25	16.66	16.06	16.30	-0.43	-2.57	2,732,587	445,609	3.59	3.38
2020-07-08	15.78	17.25	15.78	16.73	0.95	6.02	3,129,998	514,102	9.32	3.87
2020-07-07	16.55	16.59	15.50	15.78	-0.51	-3.13	3,100,902	498,337	6.69	3.83
2020-07-06	15.30	16.29	15.10	16.29	1.48	9.99	4,349,384	690,871	8.04	5.37
2020-07-03	14.12	14.91	13.91	14.81	0.99	7.16	3,527,378	509,506	7.24	4.36
2020-07-02	12.89	13.99	12.82	13.82	0.92	7.13	2,492,548	335,674	9.07	3.08
2020-07-01	12.58	12.90	12.48	12.90	0.32	2.54	1,085,080	137,663	3.34	1.34

起始日期	上市日
截止日期	今日

海通证券 (600837)

海通证券(600837) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值