海大集团(002311) 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(%) |
| 2021-06-15 | 77.77 | 79.42 | 77.03 | 79.15 | 1.21 | 1.55 | 57,407 | 45,259 | 3.07 | 0.35 |
| 2021-06-11 | 76.68 | 78.48 | 76.18 | 77.94 | 1.26 | 1.64 | 63,666 | 49,465 | 3.00 | 0.38 |
| 2021-06-10 | 76.56 | 76.81 | 75.80 | 76.68 | 0.68 | 0.89 | 73,551 | 56,180 | 1.33 | 0.44 |
| 2021-06-09 | 77.10 | 77.22 | 75.51 | 76.00 | -0.80 | -1.04 | 54,515 | 41,676 | 2.23 | 0.33 |
| 2021-06-08 | 78.04 | 78.20 | 76.06 | 76.80 | -1.08 | -1.39 | 77,852 | 59,809 | 2.75 | 0.47 |
| 2021-06-07 | 80.20 | 81.20 | 77.20 | 77.88 | -2.31 | -2.88 | 122,632 | 96,253 | 4.99 | 0.74 |
| 2021-06-04 | 80.06 | 80.60 | 79.21 | 80.19 | 0.27 | 0.34 | 47,812 | 38,297 | 1.74 | 0.29 |
| 2021-06-03 | 80.50 | 81.41 | 79.80 | 79.92 | -1.08 | -1.33 | 52,855 | 42,482 | 1.99 | 0.32 |
| 2021-06-02 | 79.34 | 82.09 | 79.34 | 81.00 | 1.75 | 2.21 | 109,110 | 88,439 | 3.47 | 0.66 |
| 2021-06-01 | 79.12 | 80.37 | 78.44 | 79.25 | 0.14 | 0.18 | 99,418 | 79,029 | 2.44 | 0.60 |
| 2021-05-31 | 79.40 | 79.70 | 77.68 | 79.11 | -0.32 | -0.40 | 88,456 | 69,694 | 2.54 | 0.53 |
| 2021-05-28 | 82.29 | 82.30 | 78.68 | 79.43 | -2.87 | -3.49 | 164,795 | 131,659 | 4.40 | 0.99 |
| 2021-05-27 | 85.85 | 85.99 | 81.60 | 82.30 | -3.19 | -3.73 | 104,707 | 86,954 | 5.14 | 0.63 |
| 2021-05-26 | 85.23 | 85.98 | 84.80 | 85.49 | 0.43 | 0.51 | 68,253 | 58,316 | 1.39 | 0.41 |
| 2021-05-25 | 82.87 | 85.40 | 82.80 | 85.06 | 1.66 | 1.99 | 64,013 | 54,167 | 3.12 | 0.39 |
| 2021-05-24 | 83.98 | 83.98 | 82.05 | 83.40 | -0.09 | -0.11 | 75,377 | 62,416 | 2.31 | 0.45 |
| 2021-05-21 | 84.60 | 85.20 | 83.10 | 83.49 | -0.95 | -1.13 | 68,177 | 57,240 | 2.49 | 0.41 |
| 2021-05-20 | 83.99 | 84.68 | 83.03 | 84.44 | 0.24 | 0.29 | 45,910 | 38,652 | 1.96 | 0.28 |
| 2021-05-19 | 86.00 | 86.00 | 83.28 | 84.20 | -1.35 | -1.58 | 49,477 | 41,749 | 3.18 | 0.30 |
| 2021-05-18 | 86.20 | 87.24 | 84.59 | 85.55 | -0.47 | -0.55 | 48,366 | 41,317 | 3.08 | 0.29 |
| 2021-05-17 | 82.80 | 86.35 | 82.12 | 86.02 | 3.51 | 4.25 | 122,574 | 104,049 | 5.13 | 0.74 |
| 2021-05-14 | 79.22 | 82.80 | 79.11 | 82.51 | 2.91 | 3.66 | 64,804 | 52,915 | 4.64 | 0.39 |
| 2021-05-13 | 79.00 | 80.00 | 77.81 | 79.60 | -0.20 | -0.25 | 40,124 | 31,762 | 2.74 | 0.24 |
| 2021-05-12 | 78.33 | 80.40 | 77.34 | 79.80 | 0.78 | 0.99 | 62,741 | 49,504 | 3.87 | 0.38 |
| 2021-05-11 | 78.50 | 80.00 | 78.00 | 79.02 | 0.02 | 0.03 | 42,518 | 33,659 | 2.53 | 0.26 |
| 2021-05-10 | 81.81 | 81.87 | 77.60 | 79.00 | -2.81 | -3.43 | 94,141 | 74,529 | 5.22 | 0.57 |
| 2021-05-07 | 80.25 | 82.88 | 79.72 | 81.81 | 0.14 | 0.17 | 95,769 | 78,159 | 3.87 | 0.58 |
| 2021-05-06 | 82.70 | 83.99 | 81.30 | 81.67 | -1.73 | -2.07 | 67,110 | 55,275 | 3.23 | 0.41 |
| 2021-04-30 | 83.65 | 84.50 | 82.55 | 83.40 | 0.00 | 0.00 | 53,963 | 45,023 | 2.34 | 0.33 |
| 2021-04-29 | 83.58 | 84.10 | 82.58 | 83.40 | 0.02 | 0.02 | 50,169 | 41,793 | 1.82 | 0.30 |
| 2021-04-28 | 83.66 | 83.99 | 82.50 | 83.38 | 0.22 | 0.26 | 75,697 | 62,887 | 1.79 | 0.46 |
| 2021-04-27 | 80.67 | 83.85 | 80.34 | 83.16 | 2.91 | 3.63 | 92,565 | 76,647 | 4.37 | 0.56 |
| 2021-04-26 | 81.50 | 82.24 | 79.77 | 80.25 | -1.15 | -1.41 | 75,576 | 61,114 | 3.03 | 0.46 |
| 2021-04-23 | 81.97 | 82.39 | 80.43 | 81.40 | 0.12 | 0.15 | 93,972 | 76,465 | 2.41 | 0.57 |
| 2021-04-22 | 81.17 | 81.68 | 79.65 | 81.28 | 0.14 | 0.17 | 62,801 | 50,721 | 2.50 | 0.38 |
| 2021-04-21 | 82.40 | 82.50 | 79.36 | 81.14 | -0.56 | -0.69 | 79,098 | 63,763 | 3.84 | 0.48 |
| 2021-04-20 | 78.33 | 82.87 | 78.03 | 81.70 | 3.37 | 4.30 | 124,997 | 101,726 | 6.18 | 0.76 |
| 2021-04-19 | 74.89 | 78.80 | 74.31 | 78.33 | 3.40 | 4.54 | 95,432 | 74,004 | 5.99 | 0.58 |
| 2021-04-16 | 76.99 | 77.38 | 74.17 | 74.93 | -1.09 | -1.43 | 66,128 | 49,652 | 4.22 | 0.40 |
| 2021-04-15 | 77.34 | 77.68 | 74.40 | 76.02 | -1.31 | -1.69 | 70,800 | 53,638 | 4.24 | 0.43 |
| 2021-04-14 | 79.00 | 80.40 | 76.90 | 77.33 | -1.49 | -1.89 | 85,582 | 66,801 | 4.44 | 0.52 |
| 2021-04-13 | 78.90 | 80.60 | 76.22 | 78.82 | 3.21 | 4.25 | 178,048 | 140,035 | 5.79 | 1.08 |
| 2021-04-12 | 78.12 | 79.27 | 74.34 | 75.61 | -2.49 | -3.19 | 93,005 | 70,721 | 6.31 | 0.56 |
| 2021-04-09 | 81.20 | 83.16 | 76.91 | 78.10 | -3.00 | -3.70 | 98,200 | 77,523 | 7.71 | 0.60 |
| 2021-04-08 | 80.44 | 81.80 | 78.61 | 81.10 | 0.49 | 0.61 | 45,620 | 36,664 | 3.96 | 0.28 |
| 2021-04-07 | 78.95 | 82.10 | 78.63 | 80.61 | 1.41 | 1.78 | 52,233 | 41,936 | 4.38 | 0.32 |
| 2021-04-06 | 80.00 | 80.70 | 78.50 | 79.20 | -0.80 | -1.00 | 36,787 | 29,271 | 2.75 | 0.22 |
| 2021-04-02 | 77.59 | 80.78 | 77.28 | 80.00 | 2.22 | 2.85 | 60,973 | 48,721 | 4.50 | 0.37 |
| 2021-04-01 | 77.23 | 78.20 | 76.28 | 77.78 | -0.22 | -0.28 | 36,700 | 28,322 | 2.46 | 0.22 |
