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(%)
2019-08-20	13.77	13.95	13.70	13.81	-0.03	-0.22	818,689	113,231	1.81	1.01
2019-08-19	13.01	13.88	12.93	13.84	1.05	8.21	1,401,078	188,750	7.43	1.73
2019-08-16	12.74	13.00	12.61	12.79	0.03	0.24	478,239	61,368	3.06	0.59
2019-08-15	12.40	12.78	12.36	12.76	-0.02	-0.16	411,939	51,817	3.29	0.51
2019-08-14	12.95	13.09	12.78	12.78	0.00	0.00	340,286	43,918	2.43	0.42
2019-08-13	12.80	12.86	12.73	12.78	-0.15	-1.16	282,337	36,103	1.01	0.35
2019-08-12	12.75	12.94	12.74	12.93	0.35	2.78	517,989	66,610	1.59	0.64
2019-08-09	12.83	12.87	12.56	12.58	-0.14	-1.10	424,920	53,944	2.44	0.53
2019-08-08	12.97	13.03	12.66	12.72	0.18	1.44	571,262	73,106	2.95	0.71
2019-08-07	12.94	12.95	12.54	12.54	-0.30	-2.34	482,321	61,381	3.19	0.60
2019-08-06	12.60	12.99	12.51	12.84	-0.10	-0.77	727,285	92,417	3.71	0.90
2019-08-05	13.20	13.32	12.91	12.94	-0.35	-2.63	533,418	69,903	3.09	0.66
2019-08-02	13.45	13.47	13.22	13.29	-0.44	-3.20	693,708	92,466	1.82	0.86
2019-08-01	13.74	13.87	13.69	13.73	-0.13	-0.94	389,575	53,580	1.30	0.48
2019-07-31	13.75	13.91	13.74	13.86	0.06	0.43	425,466	58,864	1.23	0.53
2019-07-30	13.65	13.95	13.65	13.80	0.19	1.40	512,818	70,862	2.20	0.63
2019-07-29	13.82	13.82	13.60	13.61	-0.20	-1.45	434,460	59,338	1.59	0.54
2019-07-26	13.88	13.88	13.75	13.81	-0.08	-0.58	304,168	42,038	0.94	0.38
2019-07-25	14.01	14.05	13.90	14.04	0.07	0.50	350,037	48,950	1.07	0.43
2019-07-24	14.01	14.17	13.95	13.97	0.04	0.29	536,047	75,346	1.58	0.66
2019-07-23	13.96	13.99	13.83	13.93	0.04	0.29	381,436	53,068	1.15	0.47
2019-07-22	14.20	14.24	13.87	13.89	-0.20	-1.42	599,849	83,976	2.63	0.74
2019-07-19	13.83	14.16	13.80	14.09	0.34	2.47	695,639	97,712	2.62	0.86
2019-07-18	13.82	13.87	13.68	13.75	-0.17	-1.22	419,882	57,817	1.36	0.52
2019-07-17	13.96	14.06	13.90	13.92	-0.07	-0.50	434,319	60,725	1.14	0.54
2019-07-16	14.01	14.10	13.97	13.99	-0.07	-0.50	349,638	49,019	0.92	0.43
2019-07-15	13.81	14.30	13.65	14.06	0.18	1.30	901,927	126,098	4.68	1.11
2019-07-12	13.72	13.91	13.60	13.88	0.14	1.02	600,287	82,911	2.26	0.74
2019-07-11	13.79	13.97	13.65	13.74	0.05	0.37	638,766	88,167	2.34	0.79
2019-07-10	13.75	13.87	13.62	13.69	-0.01	-0.07	428,253	58,857	1.82	0.53
2019-07-09	13.58	13.76	13.50	13.70	0.12	0.88	516,355	70,494	1.91	0.64
2019-07-08	13.86	13.93	13.51	13.58	-0.28	-2.02	718,294	98,475	3.03	0.89
2019-07-05	13.84	14.08	13.74	13.86	0.07	0.51	597,324	82,959	2.47	0.74
2019-07-04	13.86	13.99	13.65	13.79	-0.11	-0.79	834,733	115,396	2.45	1.03
2019-07-03	14.25	14.26	13.81	13.90	-0.36	-2.52	891,436	124,239	3.16	1.10
2019-07-02	14.39	14.43	14.21	14.26	-0.22	-1.52	712,380	101,846	1.52	0.88
2019-07-01	14.70	14.76	14.37	14.48	0.29	2.04	1,403,075	204,187	2.75	1.73

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