哈三联(002900)股票行情 哈三联股票行情 002900股票行情_爱股网
哈三联(002900)股票行情
哈三联(002900)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 |
|---|
| 2025-10-24 | 14.00 | 14.17 | 0.04 | 0.28% | 13.91 | 14.23 | 129461 | 18215.75 | 7.40% |
| 2025-10-23 | 14.68 | 14.13 | -0.48 | -3.29% | 13.96 | 14.68 | 231650 | 32911.71 | 13.24% |
| 2025-10-22 | 13.25 | 14.61 | 1.33 | 10.02% | 13.19 | 14.61 | 150292 | 21633.22 | 8.59% |
| 2025-10-21 | 13.14 | 13.28 | 0.14 | 1.07% | 13.02 | 13.29 | 44734 | 5889.09 | 2.56% |
| 2025-10-20 | 13.19 | 13.14 | 0.03 | 0.23% | 12.99 | 13.22 | 37847 | 4946.95 | 2.16% |
| 2025-10-17 | 13.46 | 13.11 | -0.34 | -2.53% | 13.05 | 13.54 | 54110 | 7165.61 | 3.09% |
| 2025-10-16 | 13.74 | 13.45 | -0.34 | -2.47% | 13.36 | 13.84 | 85703 | 11615.89 | 4.90% |
| 2025-10-15 | 13.43 | 13.79 | 0.52 | 3.92% | 13.13 | 13.89 | 118735 | 16189.43 | 6.79% |
| 2025-10-14 | 13.24 | 13.27 | 0.13 | 0.99% | 13.15 | 13.44 | 66902 | 8912.42 | 3.82% |
| 2025-10-13 | 12.84 | 13.14 | 0.06 | 0.46% | 12.45 | 13.25 | 62259 | 8098.68 | 3.56% |
| 2025-10-10 | 12.88 | 13.08 | 0.20 | 1.55% | 12.75 | 13.19 | 58610 | 7639.82 | 3.35% |
| 2025-10-09 | 12.74 | 12.88 | 0.10 | 0.78% | 12.60 | 12.95 | 36923 | 4721.49 | 2.11% |
| 2025-09-30 | 12.75 | 12.78 | 0.08 | 0.63% | 12.68 | 12.83 | 27201 | 3470.18 | 1.57% |
| 2025-09-29 | 12.75 | 12.70 | -0.05 | -0.39% | 12.43 | 12.80 | 46207 | 5848.26 | 2.67% |
| 2025-09-26 | 12.89 | 12.75 | -0.19 | -1.47% | 12.70 | 12.96 | 39791 | 5096.20 | 2.30% |
| 2025-09-25 | 13.09 | 12.94 | -0.14 | -1.07% | 12.93 | 13.25 | 41320 | 5394.68 | 2.39% |
| 2025-09-24 | 12.85 | 13.08 | 0.19 | 1.47% | 12.78 | 13.10 | 37518 | 4883.13 | 2.17% |
| 2025-09-23 | 13.34 | 12.89 | -0.51 | -3.81% | 12.70 | 13.37 | 65587 | 8476.98 | 3.79% |
| 2025-09-22 | 13.23 | 13.40 | 0.15 | 1.13% | 13.23 | 13.45 | 36348 | 4850.44 | 2.10% |
| 2025-09-19 | 13.54 | 13.25 | -0.30 | -2.21% | 13.21 | 13.54 | 51408 | 6835.25 | 2.97% |
| 2025-09-18 | 13.76 | 13.55 | -0.17 | -1.24% | 13.53 | 13.77 | 55621 | 7586.83 | 3.21% |
| 2025-09-17 | 13.90 | 13.72 | -0.18 | -1.29% | 13.71 | 13.90 | 43325 | 5965.80 | 2.50% |
| 2025-09-16 | 13.97 | 13.90 | -0.05 | -0.36% | 13.74 | 14.01 | 42930 | 5944.24 | 2.48% |
| 2025-09-15 | 14.13 | 13.95 | -0.25 | -1.76% | 13.92 | 14.15 | 43994 | 6163.68 | 2.54% |
| 2025-09-12 | 14.03 | 14.20 | 0.21 | 1.50% | 13.92 | 14.26 | 56835 | 8018.22 | 3.28% |
| 2025-09-11 | 13.85 | 13.99 | -0.01 | -0.07% | 13.66 | 14.00 | 46352 | 6421.05 | 2.68% |
| 2025-09-10 | 14.30 | 14.00 | -0.17 | -1.20% | 13.94 | 14.30 | 43397 | 6101.51 | 2.51% |
| 2025-09-09 | 14.30 | 14.17 | -0.16 | -1.12% | 14.16 | 14.42 | 43392 | 6195.75 | 2.51% |
| 2025-09-08 | 14.30 | 14.33 | 0.00 | 0.00% | 14.23 | 14.43 | 41234 | 5912.78 | 2.38% |
| 2025-09-05 | 14.27 | 14.33 | 0.10 | 0.70% | 13.95 | 14.37 | 46842 | 6632.30 | 2.71% |
| 2025-09-04 | 14.17 | 14.23 | 0.06 | 0.42% | 14.05 | 14.34 | 43972 | 6252.40 | 2.54% |
| 2025-09-03 | 14.50 | 14.17 | -0.35 | -2.41% | 14.12 | 14.62 | 45863 | 6582.66 | 2.65% |
| 2025-09-02 | 14.90 | 14.52 | -0.43 | -2.88% | 14.40 | 14.92 | 71785 | 10471.68 | 4.15% |
| 2025-09-01 | 14.45 | 14.95 | 0.37 | 2.54% | 14.28 | 15.24 | 115743 | 17131.74 | 6.69% |
| 2025-08-29 | 14.28 | 14.58 | 0.30 | 2.10% | 14.22 | 14.67 | 71617 | 10388.33 | 4.14% |
| 2025-08-28 | 14.36 | 14.28 | -0.16 | -1.11% | 13.86 | 14.55 | 87236 | 12383.70 | 5.04% |
| 2025-08-27 | 14.90 | 14.44 | -0.57 | -3.80% | 14.43 | 15.03 | 122364 | 17996.37 | 7.07% |
| 2025-08-26 | 15.21 | 15.01 | -0.20 | -1.31% | 15.00 | 15.21 | 86745 | 13067.83 | 5.01% |
| 2025-08-25 | 15.10 | 15.21 | 0.09 | 0.60% | 15.03 | 15.35 | 88891 | 13488.78 | 5.14% |
| 2025-08-22 | 15.09 | 15.12 | 0.01 | 0.07% | 14.91 | 15.13 | 76445 | 11468.26 | 4.42% |
| 2025-08-21 | 15.15 | 15.11 | -0.05 | -0.33% | 15.06 | 15.20 | 76579 | 11573.81 | 4.42% |
| 2025-08-20 | 15.30 | 15.16 | -0.43 | -2.76% | 15.00 | 15.32 | 125266 | 18974.34 | 7.24% |
| 2025-08-19 | 15.15 | 15.59 | 0.44 | 2.90% | 15.11 | 16.46 | 211540 | 33367.94 | 12.22% |
| 2025-08-18 | 15.08 | 15.15 | 0.07 | 0.46% | 15.02 | 15.19 | 93620 | 14131.36 | 5.41% |
| 2025-08-15 | 14.89 | 15.08 | 0.17 | 1.14% | 14.70 | 15.18 | 98605 | 14713.43 | 5.70% |
| 2025-08-14 | 15.34 | 14.91 | -0.43 | -2.80% | 14.90 | 15.39 | 107823 | 16312.41 | 6.23% |
| 2025-08-13 | 15.40 | 15.34 | -0.06 | -0.39% | 15.16 | 15.48 | 105958 | 16203.13 | 6.12% |
| 2025-08-12 | 15.63 | 15.40 | -0.23 | -1.47% | 15.25 | 15.80 | 123226 | 18996.36 | 7.12% |
| 2025-08-11 | 15.43 | 15.63 | 0.20 | 1.30% | 15.31 | 15.73 | 135269 | 21009.15 | 7.82% |
| 2025-08-08 | 15.38 | 15.43 | 0.13 | 0.85% | 15.11 | 15.48 | 141990 | 21781.77 | 8.20% |
| 2025-08-07 | 15.21 | 15.30 | 0.00 | 0.00% | 15.09 | 15.40 | 134264 | 20456.34 | 7.76% |
| 2025-08-06 | 15.75 | 15.30 | -0.60 | -3.77% | 15.25 | 15.95 | 210623 | 32552.19 | 12.17% |
| 2025-08-05 | 16.04 | 15.90 | -0.19 | -1.18% | 15.74 | 16.30 | 153673 | 24518.01 | 8.88% |
| 2025-08-04 | 15.57 | 16.09 | 0.22 | 1.39% | 15.08 | 16.30 | 249446 | 38752.56 | 14.41% |
| 2025-08-01 | 16.00 | 15.87 | -0.25 | -1.55% | 15.84 | 16.99 | 249589 | 40641.98 | 14.42% |
| 2025-07-31 | 16.18 | 16.12 | -0.16 | -0.98% | 16.01 | 16.60 | 234362 | 38132.15 | 13.54% |
| 2025-07-30 | 16.50 | 16.28 | -0.42 | -2.51% | 16.14 | 17.18 | 298485 | 49489.74 | 17.25% |
| 2025-07-29 | 15.90 | 16.70 | 0.66 | 4.11% | 15.61 | 17.46 | 429903 | 71398.85 | 24.84% |
| 2025-07-28 | 16.08 | 16.04 | -0.10 | -0.62% | 15.96 | 16.50 | 219317 | 35415.45 | 12.67% |
| 2025-07-25 | 15.92 | 16.14 | 0.22 | 1.38% | 15.90 | 17.18 | 329434 | 53597.67 | 19.03% |
| 2025-07-24 | 15.59 | 15.92 | 0.36 | 2.31% | 15.59 | 16.60 | 210417 | 33458.27 | 12.16% |
| 2025-07-23 | 15.94 | 15.56 | -0.38 | -2.38% | 15.52 | 15.94 | 163740 | 25656.51 | 9.46% |
| 2025-07-22 | 16.08 | 15.94 | -0.20 | -1.24% | 15.79 | 16.49 | 230519 | 36911.57 | 13.32% |
| 2025-07-21 | 15.98 | 16.14 | 0.01 | 0.06% | 15.98 | 16.30 | 217076 | 35061.90 | 12.54% |
| 2025-07-18 | 16.53 | 16.13 | -0.07 | -0.43% | 15.90 | 16.61 | 287021 | 46305.04 | 16.58% |
| 2025-07-17 | 16.14 | 16.20 | 0.63 | 4.05% | 15.85 | 16.68 | 473297 | 76581.88 | 27.35% |
| 2025-07-16 | 14.01 | 15.57 | 1.42 | 10.04% | 14.01 | 15.57 | 296252 | 44351.86 | 17.12% |
| 2025-07-15 | 14.00 | 14.15 | -1.23 | -8.00% | 13.84 | 14.48 | 269613 | 38087.29 | 15.58% |
| 2025-07-14 | 15.63 | 15.38 | -0.45 | -2.84% | 15.23 | 15.85 | 179740 | 27947.17 | 10.38% |
| 2025-07-11 | 15.96 | 15.83 | -0.52 | -3.18% | 15.70 | 16.15 | 254225 | 40236.30 | 14.69% |
| 2025-07-10 | 15.68 | 16.35 | 0.46 | 2.89% | 15.50 | 16.68 | 447495 | 72437.38 | 25.85% |
| 2025-07-09 | 16.23 | 15.89 | -0.50 | -3.05% | 15.39 | 16.23 | 422879 | 66569.08 | 24.43% |
| 2025-07-08 | 15.25 | 16.39 | 1.49 | 10.00% | 15.01 | 16.39 | 261988 | 42151.62 | 15.14% |
| 2025-07-07 | 14.62 | 14.90 | 0.15 | 1.02% | 14.61 | 15.80 | 208122 | 31395.23 | 12.02% |
| 2025-07-04 | 15.33 | 14.75 | -0.58 | -3.78% | 14.74 | 15.34 | 219190 | 32643.38 | 12.66% |
| 2025-07-03 | 15.13 | 15.33 | -0.27 | -1.73% | 14.85 | 15.56 | 289854 | 44125.73 | 16.75% |
| 2025-07-02 | 14.32 | 15.60 | 0.78 | 5.26% | 14.30 | 16.00 | 433515 | 65981.88 | 25.05% |
| 2025-07-01 | 14.38 | 14.82 | 0.57 | 4.00% | 14.25 | 15.47 | 417946 | 62210.46 | 24.15% |
| 2025-06-30 | 14.45 | 14.25 | -0.20 | -1.38% | 14.17 | 14.55 | 286577 | 40938.55 | 16.56% |
| 2025-06-27 | 13.13 | 14.45 | 1.31 | 9.97% | 13.10 | 14.45 | 323141 | 45308.46 | 18.67% |
深证大盘股票行情在线 K线走势图
哈三联(002900)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
