海兰信 (300065) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	24.00	23.44	-0.20	-0.85%	23.23	24.18	500875	117646	7.62%
2026-03-31	23.06	23.64	0.63	2.74%	22.90	24.62	851070	203990	12.96%
2026-03-30	22.07	23.01	0.44	1.95%	22.05	23.15	442890	100786	6.74%
2026-03-27	22.01	22.57	0.28	1.26%	21.92	22.76	341193	76421	5.19%
2026-03-26	23.08	22.29	-0.61	-2.66%	22.02	23.19	440807	99198	6.71%
2026-03-25	22.68	22.90	0.31	1.37%	22.67	23.20	448417	102964	6.83%
2026-03-24	22.41	22.59	0.74	3.39%	21.71	22.60	490510	108808	7.47%
2026-03-23	22.97	21.85	-1.60	-6.82%	21.67	23.10	565464	126545	8.61%
2026-03-20	24.80	23.45	-1.18	-4.79%	23.43	24.90	518579	124370	7.89%
2026-03-19	24.60	24.63	-0.68	-2.69%	24.24	25.28	473284	116548	7.20%
2026-03-18	24.90	25.31	0.58	2.35%	24.46	25.43	503751	126143	7.67%
2026-03-17	26.46	24.73	-2.16	-8.03%	24.66	26.80	894910	228077	13.62%
2026-03-16	27.45	26.89	0.63	2.40%	26.81	28.00	802767	220774	12.22%
2026-03-13	27.01	26.26	-0.95	-3.49%	26.14	27.66	710323	191096	10.81%
2026-03-12	28.19	27.21	-1.20	-4.22%	27.06	28.40	780970	214593	11.89%
2026-03-11	28.83	28.41	-0.88	-3.00%	28.18	29.14	919200	262305	13.99%
2026-03-10	28.65	29.29	0.65	2.27%	28.39	29.60	1177863	343160	17.93%
2026-03-09	27.08	28.64	0.88	3.17%	26.48	28.94	1199056	331521	18.25%
2026-03-06	26.60	27.76	0.75	2.78%	26.12	28.61	1116976	308195	17.00%
2026-03-05	28.29	27.01	-0.88	-3.16%	26.50	28.42	1258066	341288	19.15%
2026-03-04	26.01	27.89	1.42	5.36%	25.88	28.98	1361172	379953	20.72%
2026-03-03	28.97	26.47	-2.18	-7.61%	26.36	29.86	1496160	420529	22.78%
2026-03-02	30.41	28.65	-0.42	-1.44%	28.59	30.84	1644998	482218	25.04%
2026-02-27	27.05	29.07	2.18	8.11%	26.80	30.18	1968376	570389	29.97%
2026-02-26	27.36	26.89	-0.66	-2.40%	26.78	27.49	1094462	296229	16.66%
2026-02-25	28.30	27.55	-0.87	-3.06%	27.52	29.10	1506908	424191	22.94%
2026-02-24	28.33	28.42	-0.39	-1.35%	28.33	30.24	1625370	472489	24.74%
2026-02-13	27.07	28.81	1.86	6.90%	27.07	30.50	1924182	559052	29.29%
2026-02-12	27.55	26.95	-1.42	-5.01%	26.86	28.99	1827564	502697	27.82%
2026-02-11	27.23	28.37	0.84	3.05%	27.23	32.13	2588162	752823	39.40%
2026-02-10	27.50	27.53	-0.15	-0.54%	25.78	27.83	1477132	399633	22.49%
2026-02-09	27.28	27.68	0.62	2.29%	27.01	28.20	1604555	442636	24.43%
2026-02-06	27.89	27.06	-1.19	-4.21%	27.06	29.79	1932225	546832	29.41%
2026-02-05	27.10	28.25	-1.03	-3.52%	27.01	28.98	1628450	456260	24.79%
2026-02-04	29.40	29.28	0.88	3.10%	28.40	30.00	2379472	694027	36.22%
2026-02-03	24.80	28.40	3.88	15.82%	24.80	29.42	2587093	717247	39.38%
2026-02-02	24.65	24.52	-0.62	-2.47%	24.41	25.62	1092858	273840	16.64%
2026-01-30	23.99	25.14	1.14	4.75%	23.42	25.50	1491651	368602	22.71%
2026-01-29	23.25	24.00	0.95	4.12%	23.23	24.89	1064367	255643	16.20%
2026-01-28	23.35	23.05	-0.37	-1.58%	22.58	23.46	600598	137932	9.14%
2026-01-27	23.00	23.42	-0.23	-0.97%	22.72	23.87	632166	147165	9.62%
2026-01-26	24.80	23.65	-0.59	-2.43%	23.36	24.80	1095078	263342	16.67%
2026-01-23	23.60	24.24	0.58	2.45%	23.13	24.97	1398667	337136	21.29%
2026-01-22	21.96	23.66	1.31	5.86%	21.82	24.28	1221248	287396	18.59%
2026-01-21	20.99	22.35	1.06	4.98%	20.96	22.88	907287	200827	13.81%
2026-01-20	22.49	21.29	-1.12	-5.00%	20.94	22.63	700849	150653	10.67%
2026-01-19	22.00	22.41	0.13	0.58%	21.75	22.93	627534	140487	9.55%
2026-01-16	23.10	22.28	-0.39	-1.72%	22.23	23.60	680238	154436	10.36%
2026-01-15	23.41	22.67	-1.45	-6.01%	22.37	23.88	1051296	240883	16.00%
2026-01-14	24.51	24.12	0.00	0.00%	23.80	26.18	1734550	433190	26.41%
2026-01-13	26.26	24.12	-2.27	-8.60%	23.68	26.40	1885842	464815	28.71%
2026-01-12	24.25	26.39	3.36	14.59%	24.25	27.57	2186354	564872	33.28%
2026-01-09	24.61	23.03	0.53	2.36%	22.89	24.61	2594399	612234	39.50%
2026-01-08	18.79	22.50	3.75	20.00%	18.77	22.50	1687987	356549	25.70%
2026-01-07	19.10	18.75	-0.35	-1.83%	18.70	19.12	398942	75309	6.07%
2026-01-06	18.49	19.10	0.42	2.25%	18.42	19.20	559025	105772	8.51%
2026-01-05	18.36	18.68	0.51	2.81%	18.18	18.86	427120	79162	6.50%
2025-12-31	18.09	18.17	0.03	0.17%	17.90	18.36	246171	44633	3.75%
2025-12-30	18.36	18.14	-0.27	-1.47%	18.14	18.60	315047	57659	4.80%
2025-12-29	18.35	18.41	0.00	0.00%	18.32	18.73	347887	64331	5.30%
2025-12-26	18.27	18.41	0.15	0.82%	18.05	18.89	535527	99139	8.15%
2025-12-25	17.65	18.26	0.50	2.82%	17.58	18.49	475678	86399	7.24%
2025-12-24	17.18	17.76	0.42	2.42%	17.03	17.86	313212	55041	4.77%
2025-12-23	17.60	17.34	-0.32	-1.81%	17.25	18.23	286831	50501	4.37%