海大集团

002311
🏛️ 中国 →
63.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 62.00 62.28 61.82 61.90 319.0K
09:35 61.87 61.91 61.50 61.56 306.6K
09:40 61.56 61.78 61.40 61.65 332.7K
09:45 61.59 61.82 61.57 61.82 279.7K
09:50 61.85 61.98 61.73 61.94 169.0K
09:55 61.98 62.12 61.72 61.83 172.7K
10:00 61.78 61.87 61.57 61.59 108.9K
10:05 61.60 61.65 61.49 61.49 121.2K
10:10 61.48 61.60 61.40 61.56 237.8K
10:15 61.56 61.67 61.49 61.52 270.3K
10:20 61.51 61.72 61.45 61.67 330.9K
10:25 61.66 61.98 61.63 61.92 108.9K
10:30 61.90 61.99 61.88 61.96 65.0K
10:35 61.96 62.20 61.93 62.03 115.6K
10:40 61.97 62.09 61.92 62.05 59.2K
10:45 62.02 62.08 61.95 62.08 63.8K
10:50 62.03 62.18 62.01 62.15 69.3K
10:55 62.16 62.38 62.15 62.31 112.4K
11:00 62.31 62.56 62.31 62.47 136.6K
11:05 62.47 62.65 62.39 62.60 130.6K
11:10 62.58 62.58 62.34 62.38 56.4K
11:15 62.38 62.46 62.29 62.38 66.9K
11:20 62.37 62.60 62.37 62.59 86.3K
11:25 62.55 62.65 62.53 62.55 112.6K
13:00 62.49 62.50 62.24 62.31 93.8K
13:05 62.32 62.47 62.23 62.33 75.6K
13:10 62.40 62.59 62.31 62.33 113.1K
13:15 62.30 62.36 62.24 62.24 51.0K
13:20 62.27 62.59 62.23 62.54 73.9K
13:25 62.59 62.59 62.27 62.32 90.1K
13:30 62.32 62.41 62.26 62.41 84.0K
13:35 62.39 62.55 62.39 62.55 57.1K
13:40 62.55 62.73 62.54 62.68 144.2K
13:45 62.63 62.68 62.50 62.56 65.1K
13:50 62.58 62.70 62.52 62.70 79.8K
13:55 62.67 62.87 62.67 62.82 122.0K
14:00 62.82 62.87 62.73 62.78 88.4K
14:05 62.76 62.82 62.68 62.72 97.4K
14:10 62.77 62.78 62.42 62.47 162.4K
14:15 62.47 62.47 62.36 62.39 133.5K
14:20 62.38 62.45 62.30 62.40 115.4K
14:25 62.40 62.46 62.10 62.23 254.0K
14:30 62.29 62.35 62.21 62.21 151.1K
14:35 62.22 62.23 62.13 62.18 125.4K
14:40 62.16 62.22 62.14 62.22 156.0K
14:45 62.20 62.20 62.11 62.18 143.0K
14:50 62.18 62.25 62.10 62.24 134.3K
14:55 62.18 62.25 62.08 62.25 112.9K
15:40 62.00 62.00 62.00 62.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.08 64.07 61.56 63.40 8.8M
2025-09-25 62.10 62.87 61.39 62.00 6.6M
2025-09-24 63.29 63.29 62.00 62.38 9.0M
2025-09-23 62.54 64.21 62.21 63.43 6.9M
2025-09-22 63.50 63.81 61.82 62.59 8.1M
2025-09-19 63.04 63.85 62.70 63.40 4.0M
2025-09-18 64.40 64.80 62.62 63.09 6.8M
2025-09-17 66.29 66.99 63.66 64.40 11.2M
2025-09-16 67.06 68.48 64.82 66.40 8.7M
2025-09-15 64.56 68.00 64.53 67.35 8.0M
2025-09-12 65.39 66.27 64.61 65.00 7.2M
2025-09-11 64.38 66.16 64.38 65.75 7.3M
2025-09-10 64.06 64.98 63.39 64.27 4.8M
2025-09-09 62.83 65.65 62.67 64.23 14.2M
2025-09-08 61.26 63.00 60.88 62.70 6.9M
2025-09-05 60.44 61.22 60.20 61.13 4.2M
2025-09-04 60.02 60.80 59.27 60.39 7.2M
2025-09-03 61.28 61.53 59.81 60.00 4.4M
2025-09-02 60.80 61.89 60.73 61.27 5.6M
2025-09-01 61.89 62.15 60.40 60.77 6.2M
2025-08-29 60.07 62.37 60.07 61.50 7.4M
2025-08-28 60.90 61.20 59.05 60.02 9.3M
2025-08-27 62.00 62.65 60.90 61.00 5.5M
2025-08-26 61.92 63.28 61.68 62.33 6.7M
2025-08-25 61.11 62.63 60.09 62.19 11.6M
2025-08-22 60.99 61.55 60.30 61.11 8.4M
2025-08-21 60.01 60.66 59.31 60.22 6.1M
2025-08-20 59.76 60.56 59.00 59.70 7.0M
2025-08-19 58.61 60.30 58.02 59.88 8.6M
2025-08-18 58.50 58.95 57.81 58.76 8.5M
2025-08-15 58.00 59.33 57.88 58.53 8.9M
2025-08-14 57.80 58.69 57.20 57.85 10.2M
2025-08-13 57.86 58.05 56.71 57.64 9.2M
2025-08-12 57.53 58.37 57.25 57.78 4.7M
2025-08-11 57.58 57.89 56.95 57.55 7.3M
2025-08-08 57.95 58.36 57.30 57.55 4.7M
2025-08-07 58.39 58.39 57.28 57.60 5.2M
2025-08-06 57.99 58.98 57.70 58.37 5.8M
2025-08-05 56.90 58.15 56.42 57.92 9.9M
2025-08-04 57.21 58.29 56.26 56.96 9.6M
2025-08-01 56.42 57.00 56.10 56.71 7.2M
2025-07-31 56.91 57.90 56.17 56.42 14.4M
2025-07-30 54.75 57.64 54.51 56.90 18.3M
2025-07-29 55.19 55.76 53.85 54.84 17.2M
2025-07-28 55.32 55.77 54.83 55.19 9.7M
2025-07-25 55.21 56.13 55.06 55.65 10.0M
2025-07-24 57.21 57.32 55.00 55.35 13.9M
2025-07-23 58.24 58.50 57.05 57.21 5.8M
2025-07-22 56.59 58.16 56.22 57.86 7.7M
2025-07-21 56.00 57.19 55.61 56.67 6.9M
2025-07-18 56.59 56.72 56.01 56.18 7.5M
2025-07-17 55.91 57.02 55.91 56.59 7.2M
2025-07-16 55.40 56.33 55.23 56.10 6.3M
2025-07-15 55.55 56.02 55.08 55.46 7.4M
2025-07-14 56.32 56.32 55.21 55.69 7.6M
2025-07-11 55.85 56.70 55.55 56.38 11.1M
2025-07-10 57.20 57.20 55.84 56.02 14.8M
2025-07-09 59.28 59.35 55.66 57.20 22.7M
2025-07-08 58.91 59.76 58.62 58.86 5.5M
2025-07-07 60.01 60.06 58.88 59.07 4.8M
2025-07-04 59.71 60.26 58.72 60.18 4.8M
2025-07-03 59.67 60.26 59.36 59.89 2.8M
2025-07-02 60.07 61.14 59.34 59.86 6.0M
2025-07-01 58.56 60.77 58.36 60.05 7.3M
2025-06-30 57.96 58.96 57.50 58.59 6.3M
2025-06-27 58.00 58.29 57.68 58.15 3.5M
2025-06-26 59.83 59.88 58.60 59.09 4.6M
2025-06-25 59.61 60.30 59.32 59.72 4.7M
2025-06-24 58.94 59.98 58.65 59.31 6.3M
2025-06-23 59.61 60.20 57.95 59.00 8.0M
2025-06-20 58.61 60.34 58.49 59.73 8.9M
2025-06-19 58.40 59.90 58.03 58.72 9.5M
2025-06-18 58.48 59.06 57.65 58.36 9.0M
2025-06-17 59.53 59.79 57.79 57.96 10.3M
2025-06-16 59.80 60.25 59.18 59.46 8.6M
2025-06-13 60.47 60.90 59.73 60.00 12.3M
2025-06-12 61.56 61.67 60.50 60.50 8.4M
2025-06-11 61.80 62.10 60.16 61.90 12.3M
2025-06-10 61.45 62.28 61.30 61.85 4.9M
2025-06-09 60.96 62.09 60.71 61.45 7.4M
2025-06-06 61.88 63.35 60.90 61.76 10.0M
2025-06-05 63.59 63.89 61.55 62.27 10.2M
2025-06-04 62.40 64.28 61.86 63.59 11.7M
2025-06-03 60.75 62.88 60.40 62.60 13.2M
2025-05-30 59.83 62.13 59.69 60.61 13.0M
2025-05-29 60.18 60.50 59.40 59.84 9.0M
2025-05-28 60.05 61.00 59.48 60.00 7.3M
2025-05-27 59.91 62.38 59.15 60.64 13.8M
2025-05-26 58.80 60.19 58.65 59.91 7.7M
2025-05-23 59.57 59.80 58.64 59.09 6.3M
2025-05-22 58.58 60.36 58.27 59.80 7.8M
2025-05-21 58.28 58.90 58.00 58.60 4.5M
2025-05-20 57.09 59.00 56.90 58.34 12.2M
2025-05-19 56.07 57.44 55.75 57.01 8.5M
2025-05-16 57.23 57.52 55.75 56.28 9.0M
2025-05-15 57.83 58.20 57.06 57.43 7.5M
2025-05-14 54.30 57.77 54.15 57.30 17.1M
2025-05-13 54.42 54.62 53.82 54.34 5.5M
2025-05-12 55.01 55.85 54.17 54.43 8.4M
2025-05-09 53.71 55.58 53.56 55.39 9.7M
2025-05-08 53.46 54.09 53.21 53.73 6.5M
2025-05-07 54.39 54.50 53.34 53.70 7.4M
2025-05-06 55.48 55.59 53.61 54.38 12.4M
2025-04-30 54.81 55.96 54.51 55.48 9.6M
2025-04-29 54.20 55.03 53.66 54.95 7.8M
2025-04-28 53.82 54.49 53.51 54.21 9.6M
2025-04-25 54.57 54.62 53.28 53.39 7.6M
2025-04-24 52.82 54.97 52.70 54.41 14.3M
2025-04-23 54.39 54.63 53.00 53.05 14.8M
2025-04-22 52.33 54.90 52.18 54.64 16.9M
2025-04-21 52.00 52.64 51.90 52.15 5.6M
2025-04-18 53.10 53.40 51.93 52.30 6.0M
2025-04-17 52.40 53.40 51.86 53.10 6.7M
2025-04-16 51.78 52.64 51.59 52.43 8.3M
2025-04-15 52.15 52.63 51.80 52.05 7.6M
2025-04-14 51.90 53.03 51.68 52.19 10.0M
2025-04-11 52.44 52.75 51.43 52.19 12.0M
2025-04-10 51.28 53.02 51.28 52.57 23.8M
2025-04-09 52.00 54.26 51.21 52.13 34.1M
2025-04-08 48.65 50.44 48.06 50.28 27.8M
2025-04-07 50.73 53.04 46.81 48.00 26.7M
2025-04-03 49.76 52.14 49.46 51.24 13.3M
2025-04-02 50.09 50.41 49.45 50.08 5.1M
2025-04-01 50.04 50.79 49.70 50.16 7.1M
2025-03-31 49.20 51.18 49.16 49.95 8.8M
2025-03-28 49.94 50.08 48.98 49.51 5.1M
2025-03-27 49.83 50.35 49.50 50.13 5.5M
2025-03-26 50.50 50.99 49.91 49.98 5.6M
2025-03-25 50.45 51.08 49.83 50.73 6.8M
2025-03-24 48.85 50.53 48.85 50.46 8.3M
2025-03-21 49.56 50.15 48.75 48.89 4.0M
2025-03-20 49.92 50.11 49.52 49.81 3.2M
2025-03-19 50.02 50.23 49.60 50.10 4.5M
2025-03-18 50.30 50.45 49.71 50.06 5.5M
2025-03-17 50.99 51.69 50.08 50.21 6.7M
2025-03-14 50.00 50.74 49.75 50.35 8.0M
2025-03-13 50.11 51.05 49.85 50.03 6.4M
2025-03-12 51.85 52.78 50.33 50.50 7.0M
2025-03-11 49.77 52.00 49.50 51.92 11.0M
2025-03-10 51.12 51.32 49.66 50.14 5.7M
2025-03-07 50.37 51.28 49.50 51.05 8.7M
2025-03-06 51.36 51.36 50.51 50.52 6.7M
2025-03-05 52.25 52.90 51.01 51.36 6.5M
2025-03-04 52.56 52.84 51.50 52.15 7.8M
2025-03-03 51.61 53.45 51.61 52.56 14.0M
2025-02-28 48.10 51.28 48.00 50.94 17.6M
2025-02-27 47.88 48.25 47.60 48.10 4.4M
2025-02-26 46.91 48.23 46.77 47.90 8.2M
2025-02-25 47.71 47.80 46.99 47.10 4.8M
2025-02-24 48.79 49.48 47.85 47.88 6.1M
2025-02-21 48.79 49.29 48.20 48.58 6.1M
2025-02-20 48.55 49.26 48.13 48.98 3.8M
2025-02-19 49.09 49.48 48.36 48.55 5.3M
2025-02-18 49.39 50.00 48.56 49.33 5.8M
2025-02-17 49.40 49.85 48.40 49.40 5.7M
2025-02-14 49.30 50.29 49.00 49.54 8.1M
2025-02-13 48.72 49.50 48.38 48.50 6.5M
2025-02-12 48.09 49.00 47.50 48.91 6.3M
2025-02-11 47.93 49.08 47.90 48.31 6.4M
2025-02-10 48.05 48.16 47.25 47.84 5.2M
2025-02-07 48.81 48.84 47.60 48.05 7.7M
2025-02-06 48.81 49.18 48.00 48.80 4.8M
2025-02-05 49.64 49.99 48.48 49.00 4.4M
2025-01-27 49.86 50.55 49.58 49.66 3.8M
2025-01-24 49.00 50.31 48.62 50.00 7.0M
2025-01-23 48.99 49.49 48.22 49.16 6.4M
2025-01-22 48.15 48.75 47.81 48.65 3.9M
2025-01-21 49.00 49.87 47.90 48.35 6.5M
2025-01-20 51.03 51.50 48.66 48.83 7.9M
2025-01-17 49.48 51.23 49.06 50.97 6.5M
2025-01-16 49.34 50.26 49.15 49.43 4.0M
2025-01-15 49.53 50.19 49.12 49.40 6.3M
2025-01-14 47.69 49.65 47.50 49.30 7.2M
2025-01-13 47.44 48.15 47.05 47.61 4.6M
2025-01-10 47.00 48.85 47.00 47.60 10.4M
2025-01-09 47.66 47.79 46.51 46.51 3.1M
2025-01-08 47.24 47.87 46.44 47.64 4.2M
2025-01-07 47.77 48.28 46.90 47.37 4.3M
2025-01-06 47.14 48.65 46.61 47.68 5.8M
2025-01-03 47.88 48.02 46.97 47.09 5.6M
2025-01-02 48.76 49.59 47.61 47.80 6.2M