海联金汇(002537)股票行情
海联金汇(002537)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 8.79 | 8.86 | 0.19 | 2.19% | 8.73 | 8.89 | 313072 | 27632.27 | 2.68% |
| 2026-02-02 | 8.70 | 8.67 | -0.08 | -0.91% | 8.66 | 8.94 | 378163 | 33288.34 | 3.23% |
| 2026-01-30 | 8.88 | 8.75 | -0.20 | -2.23% | 8.68 | 8.94 | 431512 | 37901.96 | 3.69% |
| 2026-01-29 | 8.83 | 8.95 | 0.08 | 0.90% | 8.67 | 9.14 | 637885 | 57217.03 | 5.46% |
| 2026-01-28 | 8.90 | 8.87 | -0.15 | -1.66% | 8.79 | 8.99 | 506876 | 45031.19 | 4.34% |
| 2026-01-27 | 9.06 | 9.02 | 0.36 | 4.16% | 8.81 | 9.27 | 973775 | 87662.31 | 8.33% |
| 2026-01-26 | 8.95 | 8.66 | -0.36 | -3.99% | 8.60 | 9.05 | 537777 | 47078.20 | 4.60% |
| 2026-01-23 | 8.91 | 9.02 | 0.10 | 1.12% | 8.89 | 9.07 | 419914 | 37790.52 | 3.59% |
| 2026-01-22 | 9.01 | 8.92 | 0.04 | 0.45% | 8.86 | 9.08 | 460673 | 41179.41 | 3.94% |
| 2026-01-21 | 8.62 | 8.88 | 0.18 | 2.07% | 8.52 | 9.02 | 573961 | 50665.28 | 4.91% |
| 2026-01-20 | 8.92 | 8.70 | -0.27 | -3.01% | 8.63 | 9.01 | 449665 | 39349.23 | 3.85% |
| 2026-01-19 | 8.77 | 8.97 | 0.20 | 2.28% | 8.75 | 9.12 | 481567 | 43005.09 | 4.12% |
| 2026-01-16 | 8.98 | 8.77 | -0.17 | -1.90% | 8.68 | 9.02 | 423676 | 37191.54 | 3.62% |
| 2026-01-15 | 9.08 | 8.94 | -0.22 | -2.40% | 8.85 | 9.14 | 509854 | 45670.50 | 4.36% |
| 2026-01-14 | 8.87 | 9.16 | 0.29 | 3.27% | 8.85 | 9.41 | 990159 | 90950.64 | 8.47% |
| 2026-01-13 | 9.23 | 8.87 | -0.36 | -3.90% | 8.82 | 9.23 | 569562 | 51231.25 | 4.87% |
| 2026-01-12 | 9.02 | 9.23 | 0.20 | 2.21% | 9.00 | 9.24 | 667731 | 60959.34 | 5.71% |
| 2026-01-09 | 8.78 | 9.03 | 0.19 | 2.15% | 8.78 | 9.05 | 650262 | 58467.80 | 5.56% |
| 2026-01-08 | 8.76 | 8.84 | 0.04 | 0.45% | 8.71 | 8.87 | 367084 | 32312.21 | 3.14% |
| 2026-01-07 | 8.95 | 8.80 | -0.23 | -2.55% | 8.75 | 8.97 | 569948 | 50366.70 | 4.87% |
| 2026-01-06 | 8.90 | 9.03 | 0.07 | 0.78% | 8.88 | 9.08 | 621601 | 55908.74 | 5.32% |
| 2026-01-05 | 9.00 | 8.96 | -0.10 | -1.10% | 8.67 | 9.04 | 837369 | 74106.92 | 7.16% |
| 2025-12-31 | 8.97 | 9.06 | 0.14 | 1.57% | 8.86 | 9.19 | 859089 | 77820.41 | 7.35% |
| 2025-12-30 | 9.10 | 8.92 | -0.18 | -1.98% | 8.91 | 9.27 | 1136661 | 103161.57 | 9.72% |
| 2025-12-29 | 8.87 | 9.10 | 0.14 | 1.56% | 8.70 | 9.23 | 1742302 | 155727.58 | 14.90% |
| 2025-12-26 | 8.35 | 8.96 | 0.53 | 6.29% | 8.32 | 9.27 | 1996190 | 180782.31 | 17.07% |
| 2025-12-25 | 8.43 | 8.43 | 0.14 | 1.69% | 8.35 | 8.52 | 569560 | 48122.99 | 4.87% |
| 2025-12-24 | 8.05 | 8.29 | 0.22 | 2.73% | 8.00 | 8.35 | 409061 | 33802.30 | 3.50% |
| 2025-12-23 | 8.30 | 8.07 | -0.26 | -3.12% | 8.03 | 8.31 | 348144 | 28262.88 | 2.98% |
| 2025-12-22 | 8.23 | 8.33 | 0.08 | 0.97% | 8.20 | 8.44 | 346430 | 28908.03 | 2.96% |
| 2025-12-19 | 8.02 | 8.25 | 0.23 | 2.87% | 7.98 | 8.36 | 430448 | 35297.32 | 3.68% |
| 2025-12-18 | 8.13 | 8.02 | -0.19 | -2.31% | 8.02 | 8.24 | 373680 | 30335.86 | 3.20% |
| 2025-12-17 | 8.30 | 8.21 | -0.31 | -3.64% | 7.91 | 8.36 | 808592 | 65703.95 | 6.92% |
| 2025-12-16 | 8.17 | 8.52 | 0.34 | 4.16% | 8.06 | 8.65 | 944093 | 79421.20 | 8.07% |
| 2025-12-15 | 8.05 | 8.18 | 0.22 | 2.76% | 7.99 | 8.45 | 561950 | 46316.43 | 4.81% |
| 2025-12-12 | 7.94 | 7.96 | 0.02 | 0.25% | 7.92 | 8.04 | 118665 | 9463.89 | 1.01% |
| 2025-12-11 | 8.10 | 7.94 | -0.15 | -1.85% | 7.93 | 8.11 | 136438 | 10911.51 | 1.17% |
| 2025-12-10 | 8.02 | 8.09 | 0.05 | 0.62% | 7.96 | 8.11 | 129541 | 10427.56 | 1.11% |
| 2025-12-09 | 8.11 | 8.04 | -0.10 | -1.23% | 8.02 | 8.17 | 125328 | 10134.50 | 1.07% |
| 2025-12-08 | 8.04 | 8.14 | 0.10 | 1.24% | 8.01 | 8.24 | 222136 | 18127.92 | 1.90% |
| 2025-12-05 | 7.84 | 8.04 | 0.18 | 2.29% | 7.79 | 8.07 | 207091 | 16460.96 | 1.77% |
| 2025-12-04 | 8.03 | 7.86 | -0.04 | -0.51% | 7.82 | 8.08 | 152039 | 12030.93 | 1.30% |
| 2025-12-03 | 8.09 | 7.90 | -0.18 | -2.23% | 7.87 | 8.11 | 222907 | 17690.77 | 1.91% |
| 2025-12-02 | 8.17 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 125005 | 10121.07 | 1.07% |
| 2025-12-01 | 8.13 | 8.17 | 0.02 | 0.25% | 8.10 | 8.20 | 145836 | 11901.77 | 1.25% |
| 2025-11-28 | 8.12 | 8.15 | 0.04 | 0.49% | 8.04 | 8.16 | 133076 | 10797.92 | 1.14% |
| 2025-11-27 | 8.17 | 8.11 | -0.06 | -0.73% | 8.09 | 8.23 | 123472 | 10082.28 | 1.06% |
| 2025-11-26 | 8.24 | 8.17 | -0.07 | -0.85% | 8.15 | 8.31 | 140401 | 11544.94 | 1.20% |
| 2025-11-25 | 8.22 | 8.24 | 0.06 | 0.73% | 8.18 | 8.31 | 156367 | 12927.47 | 1.34% |
| 2025-11-24 | 8.10 | 8.18 | 0.14 | 1.74% | 8.06 | 8.24 | 212925 | 17380.84 | 1.82% |
| 2025-11-21 | 8.20 | 8.04 | -0.29 | -3.48% | 8.04 | 8.34 | 253603 | 20660.19 | 2.17% |
| 2025-11-20 | 8.47 | 8.33 | -0.11 | -1.30% | 8.29 | 8.52 | 208119 | 17403.57 | 1.78% |
| 2025-11-19 | 8.68 | 8.44 | -0.28 | -3.21% | 8.42 | 8.74 | 254486 | 21683.23 | 2.18% |
| 2025-11-18 | 8.79 | 8.72 | -0.12 | -1.36% | 8.67 | 8.83 | 222581 | 19398.41 | 1.90% |
| 2025-11-17 | 8.77 | 8.84 | -0.01 | -0.11% | 8.67 | 8.86 | 282885 | 24788.45 | 2.42% |
| 2025-11-14 | 9.00 | 8.85 | -0.19 | -2.10% | 8.85 | 9.03 | 297459 | 26544.62 | 2.54% |
| 2025-11-13 | 9.05 | 9.04 | 0.01 | 0.11% | 8.90 | 9.08 | 421974 | 37892.96 | 3.61% |
| 2025-11-12 | 8.91 | 9.03 | 0.12 | 1.35% | 8.78 | 9.15 | 631733 | 56712.57 | 5.40% |
| 2025-11-11 | 8.81 | 8.91 | 0.10 | 1.14% | 8.79 | 8.92 | 292391 | 25950.88 | 2.50% |
| 2025-11-10 | 8.77 | 8.81 | 0.02 | 0.23% | 8.75 | 8.83 | 197654 | 17379.62 | 1.69% |
| 2025-11-07 | 8.77 | 8.79 | -0.05 | -0.57% | 8.74 | 9.00 | 304345 | 26929.65 | 2.60% |
| 2025-11-06 | 8.81 | 8.84 | 0.04 | 0.45% | 8.74 | 8.85 | 216871 | 19099.15 | 1.85% |
| 2025-11-05 | 8.72 | 8.80 | -0.02 | -0.23% | 8.68 | 8.83 | 212231 | 18646.23 | 1.82% |
| 2025-11-04 | 8.90 | 8.82 | -0.14 | -1.56% | 8.76 | 8.92 | 244851 | 21605.04 | 2.09% |
| 2025-11-03 | 8.91 | 8.96 | 0.02 | 0.22% | 8.83 | 9.01 | 245478 | 21857.63 | 2.10% |
| 2025-10-31 | 8.78 | 8.94 | 0.13 | 1.48% | 8.75 | 8.96 | 337014 | 30041.35 | 2.88% |
| 2025-10-30 | 8.90 | 8.81 | -0.13 | -1.45% | 8.77 | 8.98 | 356760 | 31534.39 | 3.05% |
| 2025-10-29 | 8.97 | 8.94 | 0.20 | 2.29% | 8.86 | 9.08 | 571979 | 51217.59 | 4.89% |
| 2025-10-28 | 8.80 | 8.74 | -0.02 | -0.23% | 8.70 | 8.83 | 257386 | 22577.60 | 2.20% |
| 2025-10-27 | 8.70 | 8.76 | 0.13 | 1.51% | 8.70 | 8.87 | 347571 | 30521.87 | 2.97% |
| 2025-10-24 | 8.63 | 8.63 | 0.00 | 0.00% | 8.60 | 8.71 | 191899 | 16587.03 | 1.64% |
| 2025-10-23 | 8.70 | 8.63 | -0.10 | -1.15% | 8.49 | 8.73 | 252784 | 21651.98 | 2.16% |
| 2025-10-22 | 8.72 | 8.73 | 0.00 | 0.00% | 8.66 | 8.81 | 197784 | 17298.21 | 1.69% |
| 2025-10-21 | 8.63 | 8.73 | 0.10 | 1.16% | 8.56 | 8.73 | 259130 | 22496.96 | 2.22% |
| 2025-10-20 | 8.61 | 8.63 | 0.15 | 1.77% | 8.50 | 8.78 | 264027 | 22843.54 | 2.26% |
| 2025-10-17 | 8.66 | 8.48 | -0.16 | -1.85% | 8.47 | 8.78 | 306654 | 26509.85 | 2.62% |
| 2025-10-16 | 8.84 | 8.64 | -0.19 | -2.15% | 8.61 | 8.84 | 247019 | 21461.12 | 2.11% |
| 2025-10-15 | 8.77 | 8.83 | 0.07 | 0.80% | 8.65 | 8.84 | 262870 | 23016.29 | 2.25% |
| 2025-10-14 | 8.74 | 8.76 | 0.03 | 0.34% | 8.72 | 9.01 | 435039 | 38560.05 | 3.72% |
| 2025-10-13 | 8.44 | 8.73 | -0.16 | -1.80% | 8.42 | 8.76 | 295738 | 25621.52 | 2.53% |
深证大盘股票行情在线 K线走势图
海联金汇(002537)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
