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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 60.78 62.00 60.26 61.73 5.9M
2022-12-29 60.18 61.00 59.54 60.79 2.6M
2022-12-28 60.46 60.98 60.13 60.47 3.0M
2022-12-27 59.84 60.78 59.50 60.14 4.1M
2022-12-26 60.28 60.40 59.33 59.67 2.9M
2022-12-23 58.52 59.93 58.52 59.75 3.8M
2022-12-22 58.58 59.74 58.20 58.92 5.0M
2022-12-21 58.57 58.97 57.85 58.19 2.5M
2022-12-20 58.77 59.25 57.92 58.44 4.2M
2022-12-19 59.79 60.18 58.72 59.25 5.1M
2022-12-16 59.60 60.14 58.86 60.12 3.3M
2022-12-15 60.20 60.27 59.22 59.44 2.8M
2022-12-14 59.57 60.13 59.09 60.11 4.2M
2022-12-13 59.84 60.30 59.43 59.49 2.6M
2022-12-12 59.69 60.14 59.15 59.81 3.4M
2022-12-09 60.25 60.25 58.68 59.70 3.9M
2022-12-08 60.46 60.46 59.66 60.20 2.3M
2022-12-07 60.33 61.50 60.02 60.44 4.6M
2022-12-06 58.50 60.49 58.50 60.47 7.0M
2022-12-05 59.10 59.36 58.38 58.95 4.3M
2022-12-02 58.94 59.88 58.30 58.99 7.7M
2022-12-01 56.98 59.00 56.97 58.75 10.2M
2022-11-30 57.34 57.64 56.55 56.57 5.9M
2022-11-29 57.71 57.86 57.31 57.50 4.3M
2022-11-28 57.39 57.87 56.64 57.72 3.0M
2022-11-25 58.05 58.30 57.60 57.71 2.1M
2022-11-24 58.00 58.44 57.93 58.20 2.2M
2022-11-23 58.00 58.44 57.90 58.30 2.5M
2022-11-22 59.25 59.78 58.13 58.28 3.6M
2022-11-21 59.90 59.90 58.58 59.58 2.7M
2022-11-18 59.56 60.55 59.12 59.70 5.6M
2022-11-17 58.75 59.94 57.95 59.52 8.0M
2022-11-16 57.80 60.76 57.70 58.99 12.5M
2022-11-15 57.82 58.29 57.20 58.21 7.4M
2022-11-14 58.86 59.46 57.82 57.94 5.7M
2022-11-11 58.30 59.29 57.01 59.20 10.4M
2022-11-10 57.30 57.93 56.63 57.74 4.6M
2022-11-09 58.57 58.74 57.25 57.74 6.0M
2022-11-08 59.40 59.95 58.10 58.52 6.7M
2022-11-07 58.69 60.28 58.20 59.70 5.9M
2022-11-04 58.33 59.15 57.54 58.90 9.5M
2022-11-03 59.25 59.70 58.03 58.33 8.4M
2022-11-02 59.80 60.38 59.03 59.76 4.8M
2022-11-01 58.04 60.60 58.04 60.05 6.0M
2022-10-31 57.60 58.60 56.78 57.75 3.8M
2022-10-28 58.85 59.47 57.53 57.65 5.5M
2022-10-27 59.08 59.95 57.71 59.30 6.1M
2022-10-26 60.07 60.64 58.60 59.11 5.5M
2022-10-25 59.81 61.10 59.17 60.07 6.0M
2022-10-24 59.79 60.56 58.06 60.18 8.1M
2022-10-21 60.10 61.79 59.01 59.59 7.9M
2022-10-20 61.37 61.37 59.80 60.20 4.0M
2022-10-19 62.50 62.83 60.35 60.83 6.2M
2022-10-18 62.50 64.70 62.31 62.88 5.8M
2022-10-17 62.98 63.15 61.86 62.15 4.8M
2022-10-14 61.84 63.23 61.55 62.74 5.7M
2022-10-13 61.50 62.45 60.78 61.80 6.7M
2022-10-12 61.40 62.49 61.25 61.95 4.2M
2022-10-11 62.01 62.65 61.33 62.00 6.9M
2022-10-10 60.93 62.41 60.65 61.10 6.7M
2022-09-30 61.04 61.65 60.12 60.28 3.5M
2022-09-29 60.00 61.39 59.80 61.19 5.1M
2022-09-28 58.29 60.70 57.89 60.23 11.4M
2022-09-27 57.37 58.55 55.11 58.30 5.0M
2022-09-26 57.48 59.10 56.93 57.37 6.5M
2022-09-23 57.20 57.91 56.20 57.66 5.9M
2022-09-22 57.21 58.28 57.15 57.50 3.4M
2022-09-21 59.50 59.71 58.00 58.09 4.7M
2022-09-20 59.35 59.90 58.50 59.48 3.5M
2022-09-19 57.41 59.65 57.41 58.97 5.1M
2022-09-16 58.57 59.48 57.24 57.83 4.7M
2022-09-15 58.88 59.28 58.11 58.77 4.2M
2022-09-14 58.57 59.31 58.40 58.88 3.9M
2022-09-13 57.88 60.20 57.25 59.60 8.4M
2022-09-09 57.72 58.18 56.61 57.38 4.7M
2022-09-08 57.67 58.33 57.50 57.70 5.8M
2022-09-07 59.00 59.17 57.02 57.42 9.7M
2022-09-06 59.52 59.79 58.50 59.09 5.8M
2022-09-05 60.70 60.77 58.80 59.60 5.1M
2022-09-02 61.40 61.90 60.50 60.50 3.5M
2022-09-01 61.50 61.80 60.30 60.68 4.8M
2022-08-31 61.38 62.20 60.80 61.00 5.7M
2022-08-30 61.49 62.26 60.28 61.72 5.4M
2022-08-29 63.20 63.76 61.59 61.83 5.1M
2022-08-26 63.50 63.76 62.00 62.90 4.3M
2022-08-25 62.59 64.78 62.59 63.50 4.9M
2022-08-24 63.09 64.20 62.55 62.62 6.3M
2022-08-23 62.61 63.58 62.54 63.10 5.3M
2022-08-22 62.65 63.36 62.25 62.61 5.4M
2022-08-19 59.96 63.68 59.67 62.90 12.9M
2022-08-18 58.45 60.88 57.90 60.15 11.3M
2022-08-17 59.40 59.40 57.56 58.40 5.3M
2022-08-16 58.34 59.24 58.10 59.00 4.8M
2022-08-15 59.06 59.32 57.89 58.41 4.7M
2022-08-12 59.03 59.20 58.66 59.03 2.8M
2022-08-11 59.12 59.58 58.83 59.21 3.8M
2022-08-10 59.12 59.73 58.58 59.08 4.6M
2022-08-09 60.63 61.58 59.06 59.28 8.0M
2022-08-08 60.78 61.80 60.30 60.93 4.3M
2022-08-05 61.13 61.43 59.70 60.80 4.2M
2022-08-04 61.43 61.90 60.71 61.13 4.0M
2022-08-03 64.65 65.18 61.12 61.57 8.7M
2022-08-02 64.66 65.49 63.70 64.31 9.2M
2022-08-01 66.00 66.60 64.80 65.12 5.5M
2022-07-29 63.30 66.22 62.62 65.67 12.0M
2022-07-28 62.66 63.10 61.80 62.71 5.2M
2022-07-27 62.29 62.66 61.18 62.27 2.7M
2022-07-26 62.77 63.20 61.90 62.01 3.3M
2022-07-25 62.73 62.91 61.85 62.38 2.9M
2022-07-22 62.70 63.27 61.91 62.78 3.8M
2022-07-21 61.81 63.18 61.12 62.70 5.2M
2022-07-20 58.39 62.10 58.20 61.40 9.4M
2022-07-19 58.58 59.06 57.20 58.55 8.3M
2022-07-18 59.21 59.88 58.00 58.52 6.2M
2022-07-15 60.24 60.96 59.19 59.21 4.6M
2022-07-14 60.94 61.74 60.38 60.61 3.6M
2022-07-13 61.54 61.67 59.88 60.74 4.8M
2022-07-12 63.03 63.46 61.10 61.26 5.2M
2022-07-11 61.93 64.78 61.50 63.00 15.7M
2022-07-08 62.06 62.66 60.71 61.73 5.5M
2022-07-07 60.61 62.70 60.20 62.00 7.9M
2022-07-06 61.23 62.95 59.89 60.34 8.7M
2022-07-05 61.80 62.29 60.01 61.22 14.5M
2022-07-04 59.09 61.96 57.80 61.84 12.9M
2022-07-01 60.84 60.88 57.77 58.11 7.5M
2022-06-30 58.85 60.19 58.60 60.01 6.0M
2022-06-29 60.21 60.49 58.72 58.85 8.2M
2022-06-28 61.29 61.80 59.80 60.24 7.3M
2022-06-27 59.76 61.88 59.40 61.20 7.0M
2022-06-24 60.58 60.80 59.40 59.64 4.9M
2022-06-23 60.65 60.99 59.88 60.95 4.4M
2022-06-22 60.29 61.20 59.74 60.60 6.0M
2022-06-21 58.39 60.98 58.02 60.05 8.4M
2022-06-20 57.80 58.99 56.90 58.80 6.9M
2022-06-17 57.50 57.96 56.39 57.60 8.6M
2022-06-16 59.84 60.08 57.17 57.95 12.6M
2022-06-15 59.74 60.35 59.30 59.84 5.4M
2022-06-14 59.50 60.67 59.09 59.94 3.7M
2022-06-13 59.27 60.25 59.05 59.65 4.8M
2022-06-10 60.09 60.30 58.75 60.05 7.8M
2022-06-09 60.99 61.70 59.90 60.05 5.8M
2022-06-08 61.00 62.00 60.50 61.07 3.7M
2022-06-07 59.94 61.31 59.70 60.80 5.8M
2022-06-06 59.98 60.57 59.07 59.67 8.1M
2022-06-02 61.39 61.88 60.10 60.69 3.6M
2022-06-01 59.43 61.68 59.16 61.39 4.2M
2022-05-31 59.50 60.48 58.62 59.88 7.0M
2022-05-30 60.72 61.30 59.85 59.97 4.1M
2022-05-27 60.30 61.18 59.80 60.56 3.3M
2022-05-26 60.83 61.47 59.88 60.25 4.0M
2022-05-25 60.60 61.99 60.25 60.88 3.0M
2022-05-24 61.68 62.10 60.66 61.08 2.9M
2022-05-23 62.30 62.50 61.11 61.72 2.5M
2022-05-20 62.74 63.45 61.32 62.73 4.8M
2022-05-19 62.05 63.50 61.50 62.75 2.7M
2022-05-18 62.50 63.58 61.90 62.73 2.9M
2022-05-17 62.22 63.05 61.80 62.62 2.3M
2022-05-16 63.52 63.89 61.70 62.75 3.2M
2022-05-13 63.71 64.45 61.50 63.93 5.2M
2022-05-12 62.30 63.86 61.91 63.20 2.4M
2022-05-11 62.41 63.23 61.80 62.80 3.1M
2022-05-10 60.44 62.98 59.60 62.80 3.8M
2022-05-09 62.05 63.35 60.88 60.96 3.6M
2022-05-06 62.48 64.20 62.03 63.65 2.5M
2022-05-05 61.66 64.46 61.00 63.23 4.5M
2022-04-29 60.45 61.88 58.83 61.68 5.9M
2022-04-28 64.26 64.26 59.25 61.62 8.3M
2022-04-27 61.60 64.30 60.12 64.30 6.9M
2022-04-26 61.02 62.98 59.60 61.73 6.9M
2022-04-25 59.78 61.36 59.40 59.59 6.2M
2022-04-22 60.30 60.83 59.02 60.31 5.1M
2022-04-21 61.31 62.73 60.00 60.31 4.6M
2022-04-20 61.30 64.00 61.02 61.73 6.0M
2022-04-19 58.99 61.28 58.80 60.85 4.3M
2022-04-18 59.00 59.50 58.00 59.06 2.7M
2022-04-15 61.15 62.00 59.00 59.50 4.0M
2022-04-14 57.86 62.00 57.26 61.60 4.9M
2022-04-13 58.15 58.89 57.26 58.15 4.9M
2022-04-12 53.50 58.50 53.50 58.15 11.5M
2022-04-11 53.11 54.18 52.82 53.89 7.5M
2022-04-08 53.10 53.80 52.52 53.60 7.2M
2022-04-07 53.03 53.91 52.88 53.53 9.2M
2022-04-06 54.27 54.92 53.25 53.53 4.7M
2022-04-01 55.20 55.35 53.70 54.26 8.4M
2022-03-31 56.30 56.43 54.65 54.90 5.3M
2022-03-30 55.36 56.65 54.46 56.53 5.2M
2022-03-29 56.00 56.56 54.99 55.31 4.3M
2022-03-28 56.19 56.19 54.80 55.78 3.3M
2022-03-25 57.17 57.55 56.00 56.29 7.0M
2022-03-24 58.30 58.30 56.56 56.90 5.3M
2022-03-23 57.75 58.52 57.26 58.00 4.9M
2022-03-22 57.95 58.10 57.14 57.77 7.0M
2022-03-21 57.92 58.45 57.23 57.98 6.8M
2022-03-18 56.85 58.52 56.56 57.98 5.2M
2022-03-17 56.13 58.60 56.13 57.35 8.5M
2022-03-16 56.28 56.50 53.30 56.03 9.1M
2022-03-15 58.37 58.45 55.69 56.05 6.0M
2022-03-14 60.60 60.94 58.31 58.66 4.8M
2022-03-11 60.00 61.60 59.40 60.96 6.1M
2022-03-10 61.20 61.88 60.10 60.60 5.4M
2022-03-09 60.59 61.80 58.01 59.94 7.2M
2022-03-08 62.40 63.85 60.00 60.37 8.6M
2022-03-07 66.70 66.74 62.43 63.02 7.7M
2022-03-04 65.50 66.72 64.70 66.60 4.1M
2022-03-03 66.51 66.88 65.20 65.72 3.5M
2022-03-02 66.20 67.09 65.50 66.37 4.6M
2022-03-01 65.98 66.56 64.95 66.33 4.6M
2022-02-28 65.64 65.92 64.40 65.88 4.0M
2022-02-25 65.33 66.08 64.82 65.70 5.2M
2022-02-24 66.19 66.67 64.49 65.33 5.9M
2022-02-23 66.87 67.35 65.86 66.65 3.4M
2022-02-22 66.74 66.97 65.68 66.67 3.5M
2022-02-21 68.01 68.46 66.12 66.86 3.8M
2022-02-18 67.96 68.65 67.66 68.08 2.4M
2022-02-17 67.18 68.31 66.70 68.10 3.1M
2022-02-16 67.81 68.50 67.03 67.34 3.5M
2022-02-15 66.21 67.50 66.21 67.27 2.9M
2022-02-14 68.05 68.87 65.88 66.75 7.1M
2022-02-11 70.10 70.99 68.21 68.57 6.2M
2022-02-10 68.99 71.70 68.06 70.50 8.7M
2022-02-09 69.77 69.99 66.81 68.79 10.4M
2022-02-08 70.94 70.94 69.15 69.72 4.1M
2022-02-07 71.86 74.19 69.85 71.11 6.5M
2022-01-28 69.99 72.97 69.59 71.85 7.3M
2022-01-27 70.79 73.17 69.30 69.59 5.8M
2022-01-26 70.00 71.51 69.10 70.48 4.7M
2022-01-25 73.37 73.83 70.08 70.70 5.9M
2022-01-24 71.12 73.84 71.12 73.11 6.2M
2022-01-21 71.38 72.78 71.11 71.95 3.2M
2022-01-20 69.93 73.29 69.50 72.07 5.1M
2022-01-19 69.69 70.45 68.88 69.94 3.9M
2022-01-18 69.81 70.43 68.68 69.98 5.6M
2022-01-17 69.09 70.07 67.26 69.50 6.1M
2022-01-14 69.66 70.36 68.28 68.75 5.3M
2022-01-13 71.69 71.98 69.69 70.00 6.1M
2022-01-12 70.89 73.20 70.57 71.80 9.6M
2022-01-11 70.89 71.96 70.00 71.00 7.0M
2022-01-10 70.00 72.27 68.71 71.08 9.2M
2022-01-07 72.00 72.71 69.98 70.95 4.5M
2022-01-06 72.98 73.12 71.01 72.03 6.1M
2022-01-05 75.02 75.33 72.18 73.44 7.3M
2022-01-04 73.87 75.49 72.40 75.00 9.5M