海希通讯(831305)股票行情
海希通讯(831305)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 |
|---|
| 2025-09-30 | 22.140 | 22.600 | 0.220 | 0.98% | 22.140 | 22.860 | 26386 | 5957.921 | 2.40% |
| 2025-09-29 | 21.090 | 22.380 | 1.430 | 6.83% | 21.090 | 22.690 | 44461 | 9893.946 | 4.04% |
| 2025-09-26 | 21.630 | 20.950 | -0.510 | -2.38% | 20.910 | 21.630 | 19514 | 4119.904 | 1.77% |
| 2025-09-25 | 21.820 | 21.520 | -0.280 | -1.28% | 21.320 | 22.020 | 31962 | 6930.264 | 2.90% |
| 2025-09-24 | 21.320 | 21.800 | 0.320 | 1.49% | 21.320 | 22.060 | 21298 | 4654.062 | 1.93% |
| 2025-09-23 | 22.060 | 21.480 | -0.670 | -3.02% | 21.180 | 22.270 | 27878 | 6024.107 | 2.53% |
| 2025-09-22 | 22.560 | 22.150 | -0.510 | -2.25% | 22.070 | 22.790 | 34220 | 7639.214 | 3.11% |
| 2025-09-19 | 22.470 | 22.660 | 0.340 | 1.52% | 22.100 | 23.010 | 33646 | 7617.619 | 3.06% |
| 2025-09-18 | 22.800 | 22.320 | -0.490 | -2.15% | 22.210 | 23.290 | 32545 | 7415.470 | 2.96% |
| 2025-09-17 | 22.900 | 22.810 | -0.220 | -0.96% | 22.730 | 23.170 | 24895 | 5701.760 | 2.26% |
| 2025-09-16 | 22.860 | 23.030 | 0.040 | 0.17% | 22.480 | 23.130 | 34275 | 7801.910 | 3.11% |
| 2025-09-15 | 23.060 | 22.990 | 0.110 | 0.48% | 22.800 | 23.910 | 38582 | 8997.245 | 3.50% |
| 2025-09-12 | 23.380 | 22.880 | -0.340 | -1.46% | 22.600 | 23.390 | 37406 | 8576.784 | 3.40% |
| 2025-09-11 | 23.830 | 23.220 | -0.500 | -2.11% | 22.800 | 23.830 | 41970 | 9698.264 | 3.81% |
| 2025-09-10 | 23.650 | 23.720 | -0.100 | -0.42% | 23.400 | 24.280 | 45780 | 10881.519 | 4.16% |
| 2025-09-09 | 24.000 | 23.820 | -0.890 | -3.60% | 23.820 | 25.170 | 62706 | 15221.216 | 5.70% |
| 2025-09-08 | 27.200 | 24.710 | -1.090 | -4.22% | 24.500 | 27.800 | 113395 | 29036.902 | 10.30% |
| 2025-09-05 | 23.250 | 25.800 | 2.200 | 9.32% | 23.200 | 25.950 | 127574 | 31939.580 | 11.59% |
| 2025-09-04 | 22.740 | 23.600 | 0.930 | 4.10% | 22.670 | 23.970 | 79511 | 18770.500 | 7.22% |
| 2025-09-03 | 23.050 | 22.670 | -0.480 | -2.07% | 22.670 | 23.960 | 50892 | 11870.082 | 4.62% |
| 2025-09-02 | 22.480 | 23.150 | 0.840 | 3.77% | 22.080 | 23.460 | 55787 | 12764.047 | 5.07% |
| 2025-09-01 | 22.410 | 22.310 | -0.090 | -0.40% | 22.050 | 22.500 | 28833 | 6424.283 | 2.62% |
| 2025-08-29 | 21.340 | 22.400 | 0.940 | 4.38% | 21.130 | 22.490 | 50238 | 11049.346 | 4.56% |
| 2025-08-28 | 21.860 | 21.460 | -0.230 | -1.06% | 20.850 | 21.990 | 27378 | 5849.901 | 2.49% |
| 2025-08-27 | 22.350 | 21.690 | -0.460 | -2.08% | 21.510 | 22.490 | 25844 | 5712.930 | 2.35% |
| 2025-08-26 | 22.000 | 22.150 | 0.230 | 1.05% | 21.970 | 22.580 | 25256 | 5617.515 | 2.29% |
| 2025-08-25 | 22.000 | 21.920 | 0.020 | 0.09% | 21.550 | 22.210 | 23118 | 5060.754 | 2.10% |
| 2025-08-22 | 22.130 | 21.900 | -0.200 | -0.90% | 21.760 | 22.450 | 19413 | 4267.906 | 1.76% |
| 2025-08-21 | 22.300 | 22.100 | -0.100 | -0.45% | 21.900 | 22.500 | 23462 | 5215.223 | 2.13% |
| 2025-08-20 | 22.320 | 22.200 | 0.000 | 0.00% | 21.880 | 22.320 | 24877 | 5496.773 | 2.26% |
| 2025-08-19 | 22.200 | 22.200 | 0.070 | 0.32% | 22.130 | 22.990 | 46743 | 10529.086 | 4.25% |
| 2025-08-18 | 21.250 | 22.130 | 0.890 | 4.19% | 21.150 | 22.280 | 40875 | 8965.848 | 3.71% |
| 2025-08-15 | 20.460 | 21.240 | 0.480 | 2.31% | 20.460 | 21.530 | 25752 | 5441.247 | 2.34% |
| 2025-08-14 | 21.300 | 20.760 | -0.340 | -1.61% | 20.690 | 21.670 | 29770 | 6289.417 | 2.70% |
| 2025-08-13 | 21.170 | 21.100 | -0.030 | -0.14% | 20.850 | 21.200 | 21520 | 4525.656 | 1.95% |
| 2025-08-12 | 21.210 | 21.130 | -0.170 | -0.80% | 21.010 | 21.400 | 16136 | 3412.489 | 1.47% |
| 2025-08-11 | 21.350 | 21.300 | 0.040 | 0.19% | 21.170 | 21.440 | 16835 | 3579.785 | 1.53% |
| 2025-08-08 | 21.650 | 21.260 | -0.210 | -0.98% | 21.260 | 21.650 | 14512 | 3096.888 | 1.32% |
| 2025-08-07 | 21.590 | 21.470 | 0.000 | 0.00% | 21.240 | 21.590 | 16867 | 3608.264 | 1.53% |
| 2025-08-06 | 21.420 | 21.470 | 0.150 | 0.70% | 21.100 | 21.600 | 20099 | 4294.030 | 1.83% |
| 2025-08-05 | 21.470 | 21.320 | -0.060 | -0.28% | 21.200 | 21.470 | 14142 | 3011.988 | 1.28% |
| 2025-08-04 | 21.180 | 21.380 | 0.290 | 1.38% | 21.010 | 21.390 | 15245 | 3239.434 | 1.38% |
| 2025-08-01 | 21.100 | 21.090 | 0.070 | 0.33% | 21.020 | 21.290 | 13589 | 2871.466 | 1.23% |
| 2025-07-31 | 21.150 | 21.020 | -0.140 | -0.66% | 21.010 | 21.590 | 22309 | 4740.073 | 2.03% |
| 2025-07-30 | 21.620 | 21.160 | -0.480 | -2.22% | 21.160 | 21.760 | 25905 | 5551.564 | 2.35% |
| 2025-07-29 | 21.750 | 21.640 | -0.250 | -1.14% | 21.400 | 21.840 | 25887 | 5579.115 | 2.35% |
| 2025-07-28 | 22.050 | 21.890 | -0.140 | -0.64% | 21.820 | 22.300 | 28940 | 6377.426 | 2.63% |
| 2025-07-25 | 22.680 | 22.030 | -0.970 | -4.22% | 21.820 | 22.700 | 61250 | 13549.814 | 5.56% |
| 2025-07-24 | 22.610 | 23.000 | 0.280 | 1.23% | 22.590 | 23.580 | 54542 | 12588.397 | 4.95% |
| 2025-07-23 | 23.870 | 22.720 | -1.010 | -4.26% | 22.700 | 25.300 | 84981 | 20273.689 | 7.72% |
| 2025-07-22 | 23.500 | 23.730 | 1.160 | 5.14% | 23.350 | 25.220 | 120269 | 29039.219 | 10.92% |
| 2025-07-21 | 21.500 | 22.570 | 1.060 | 4.93% | 21.470 | 22.830 | 49879 | 11095.838 | 4.53% |
| 2025-07-18 | 21.400 | 21.510 | 0.180 | 0.84% | 21.290 | 21.680 | 15486 | 3328.668 | 1.41% |
| 2025-07-17 | 21.250 | 21.330 | 0.090 | 0.42% | 21.150 | 21.480 | 11063 | 2357.696 | 1.00% |
| 2025-07-16 | 21.490 | 21.240 | -0.020 | -0.09% | 21.150 | 21.500 | 11767 | 2505.139 | 1.07% |
| 2025-07-15 | 21.500 | 21.260 | -0.270 | -1.25% | 20.930 | 21.650 | 18410 | 3907.262 | 1.67% |
| 2025-07-14 | 21.650 | 21.530 | -0.160 | -0.74% | 21.500 | 21.860 | 11819 | 2556.727 | 1.07% |
| 2025-07-11 | 21.500 | 21.690 | 0.200 | 0.93% | 21.210 | 21.820 | 17606 | 3793.398 | 1.60% |
| 2025-07-10 | 21.550 | 21.490 | -0.010 | -0.05% | 21.130 | 21.570 | 16398 | 3500.313 | 1.49% |
| 2025-07-09 | 22.000 | 21.500 | -0.400 | -1.83% | 21.430 | 22.160 | 18527 | 4029.082 | 1.68% |
| 2025-07-08 | 21.930 | 21.900 | 0.160 | 0.74% | 21.760 | 21.990 | 13931 | 3046.543 | 1.27% |
| 2025-07-07 | 21.670 | 21.740 | -0.060 | -0.28% | 21.610 | 21.960 | 10053 | 2187.302 | 0.91% |
| 2025-07-04 | 22.600 | 21.800 | -0.560 | -2.50% | 21.800 | 22.760 | 29163 | 6467.542 | 2.65% |
| 2025-07-03 | 22.250 | 22.360 | 0.050 | 0.22% | 22.220 | 22.650 | 18963 | 4250.293 | 1.72% |
| 2025-07-02 | 22.510 | 22.310 | -0.100 | -0.45% | 22.130 | 22.590 | 16164 | 3607.398 | 1.47% |
| 2025-07-01 | 22.800 | 22.410 | -0.380 | -1.67% | 22.140 | 22.920 | 25995 | 5858.750 | 2.36% |
| 2025-06-30 | 22.810 | 22.790 | -0.170 | -0.74% | 22.550 | 23.100 | 36798 | 8373.484 | 3.34% |
| 2025-06-27 | 23.210 | 22.960 | -0.220 | -0.95% | 22.770 | 23.550 | 27066 | 6241.706 | 2.46% |
| 2025-06-26 | 23.850 | 23.210 | -0.490 | -2.07% | 23.120 | 24.190 | 42674 | 10109.113 | 3.88% |
| 2025-06-25 | 23.760 | 23.700 | 0.030 | 0.13% | 23.000 | 23.970 | 49797 | 11715.091 | 4.52% |
| 2025-06-24 | 22.350 | 23.670 | 1.490 | 6.72% | 22.100 | 23.980 | 68780 | 15939.458 | 6.25% |
| 2025-06-23 | 21.300 | 22.180 | 1.040 | 4.92% | 20.850 | 22.300 | 29403 | 6375.098 | 2.67% |
| 2025-06-20 | 21.990 | 21.140 | -1.170 | -5.24% | 20.980 | 22.550 | 45479 | 9858.272 | 4.13% |
| 2025-06-19 | 23.380 | 22.310 | -1.030 | -4.41% | 22.110 | 23.980 | 55197 | 12768.161 | 5.01% |
| 2025-06-18 | 22.650 | 23.340 | 0.360 | 1.57% | 22.600 | 23.480 | 40588 | 9358.253 | 3.69% |
| 2025-06-17 | 22.180 | 22.980 | 0.850 | 3.84% | 21.880 | 23.550 | 47244 | 10774.537 | 4.29% |
| 2025-06-16 | 22.000 | 22.130 | -0.120 | -0.54% | 21.790 | 22.490 | 30654 | 6770.431 | 2.78% |
| 2025-06-13 | 23.510 | 22.250 | -0.880 | -3.80% | 22.220 | 23.830 | 48838 | 11353.051 | 4.44% |
| 2025-06-12 | 22.790 | 23.130 | 0.110 | 0.48% | 22.460 | 23.150 | 31424 | 7151.238 | 2.85% |
| 2025-06-11 | 23.030 | 23.020 | -0.120 | -0.52% | 22.740 | 23.230 | 28377 | 6513.624 | 2.58% |
深证大盘股票行情在线 K线走势图
海希通讯(831305)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
