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
2023-12-29 44.36 45.10 44.30 44.91 5.6M
2023-12-28 43.78 45.00 43.63 44.55 6.2M
2023-12-27 43.69 43.99 43.29 43.76 3.9M
2023-12-26 43.56 43.88 43.10 43.53 3.3M
2023-12-25 41.53 43.89 41.53 43.59 6.8M
2023-12-22 40.62 42.84 40.62 41.95 5.4M
2023-12-21 40.95 41.40 40.41 40.80 4.2M
2023-12-20 41.87 42.03 41.13 41.17 2.8M
2023-12-19 41.98 42.45 41.64 41.90 2.4M
2023-12-18 42.32 42.48 41.96 42.19 2.1M
2023-12-15 42.24 43.15 42.20 42.48 3.3M
2023-12-14 42.70 43.05 42.20 42.38 2.9M
2023-12-13 42.99 43.33 42.57 42.85 3.6M
2023-12-12 42.45 43.20 42.30 43.03 3.7M
2023-12-11 42.52 43.04 41.90 42.64 5.1M
2023-12-08 43.13 43.59 42.52 42.60 6.5M
2023-12-07 42.98 43.43 42.31 43.16 4.5M
2023-12-06 42.63 43.47 42.46 43.07 3.2M
2023-12-05 43.35 43.79 42.70 42.82 3.2M
2023-12-04 43.48 44.39 42.83 43.40 6.8M
2023-12-01 44.01 44.03 43.01 43.50 4.5M
2023-11-30 43.44 44.20 43.33 44.20 4.9M
2023-11-29 44.44 44.67 43.16 43.33 6.3M
2023-11-28 45.23 45.29 44.35 44.52 4.3M
2023-11-27 45.60 46.25 45.10 45.31 4.1M
2023-11-24 45.52 46.10 45.34 45.60 3.2M
2023-11-23 45.28 45.89 44.68 45.79 4.0M
2023-11-22 46.13 46.28 45.30 45.30 4.0M
2023-11-21 46.13 46.83 45.45 46.30 4.7M
2023-11-20 44.76 46.20 44.50 46.15 4.8M
2023-11-17 44.87 45.17 44.51 44.79 1.9M
2023-11-16 44.97 45.74 44.71 44.90 2.4M
2023-11-15 45.27 45.75 45.01 45.20 2.6M
2023-11-14 44.41 45.35 44.35 45.21 3.6M
2023-11-13 44.66 44.80 44.25 44.53 2.1M
2023-11-10 44.99 45.08 44.45 44.66 1.6M
2023-11-09 44.50 45.45 44.50 45.06 3.9M
2023-11-08 44.51 45.27 44.17 44.70 2.3M
2023-11-07 44.74 44.93 44.28 44.55 1.9M
2023-11-06 44.90 45.45 44.29 44.93 3.3M
2023-11-03 44.57 45.22 44.57 44.85 2.4M
2023-11-02 45.29 45.72 44.50 44.57 3.5M
2023-11-01 45.08 45.25 44.65 45.16 3.4M
2023-10-31 44.67 45.31 44.46 45.04 5.3M
2023-10-30 43.68 44.80 43.33 44.68 5.7M
2023-10-27 42.20 43.90 41.89 43.68 7.3M
2023-10-26 41.80 42.42 41.25 41.77 3.3M
2023-10-25 41.58 42.35 41.47 41.96 6.5M
2023-10-24 42.43 42.93 41.45 41.54 4.9M
2023-10-23 42.82 43.25 41.95 42.43 4.8M
2023-10-20 42.50 44.00 42.31 42.77 10.5M
2023-10-19 42.93 43.25 41.61 42.20 10.4M
2023-10-18 44.34 44.60 44.00 44.12 1.9M
2023-10-17 44.73 44.89 44.21 44.54 2.5M
2023-10-16 45.34 46.23 44.70 44.89 3.0M
2023-10-13 45.40 45.61 44.81 45.20 1.9M
2023-10-12 45.18 45.75 45.12 45.57 1.8M
2023-10-11 45.31 45.49 44.90 45.19 2.4M
2023-10-10 45.20 46.65 45.20 45.37 3.2M
2023-10-09 45.24 45.99 44.87 45.40 5.0M
2023-09-28 46.00 46.40 44.62 45.25 7.9M
2023-09-27 46.68 47.11 46.13 46.21 3.2M
2023-09-26 47.80 47.80 46.60 46.80 2.2M
2023-09-25 47.77 48.05 47.30 47.50 3.5M
2023-09-22 46.77 47.85 46.28 47.61 4.9M
2023-09-21 48.05 48.18 46.72 46.83 3.0M
2023-09-20 47.80 48.48 47.59 48.02 4.3M
2023-09-19 48.06 48.55 47.43 47.93 3.7M
2023-09-18 47.86 48.55 47.86 48.36 2.1M
2023-09-15 48.57 48.98 47.60 48.19 3.5M
2023-09-14 48.84 49.20 48.40 48.76 3.6M
2023-09-13 48.50 49.38 48.44 48.85 4.3M
2023-09-12 47.16 48.71 47.01 48.63 5.7M
2023-09-11 46.85 47.39 46.69 47.15 2.1M
2023-09-08 47.01 47.29 46.80 46.85 1.5M
2023-09-07 47.86 48.03 47.22 47.26 2.1M
2023-09-06 48.14 48.30 47.57 47.75 1.8M
2023-09-05 47.70 48.44 47.54 48.20 2.4M
2023-09-04 47.72 48.27 47.00 47.57 5.3M
2023-09-01 48.21 48.21 47.48 47.72 3.6M
2023-08-31 46.82 48.36 46.66 48.24 5.9M
2023-08-30 46.82 47.84 46.43 46.80 3.8M
2023-08-29 44.87 46.99 44.63 46.82 8.8M
2023-08-28 47.71 48.00 44.40 44.40 6.6M
2023-08-25 46.66 46.70 45.60 45.77 4.6M
2023-08-24 45.02 46.72 44.40 46.22 5.0M
2023-08-23 44.48 45.60 44.45 45.00 4.0M
2023-08-22 45.08 45.60 43.98 44.66 4.3M
2023-08-21 46.68 46.70 45.13 45.13 5.6M
2023-08-18 47.42 47.75 46.74 46.74 1.6M
2023-08-17 47.20 47.85 47.10 47.50 2.2M
2023-08-16 47.50 47.77 47.04 47.42 1.4M
2023-08-15 47.60 48.10 47.39 47.59 1.7M
2023-08-14 47.15 47.75 46.65 47.60 2.5M
2023-08-11 48.60 48.76 47.40 47.47 2.4M
2023-08-10 48.96 49.20 48.33 48.63 2.0M
2023-08-09 48.20 49.18 48.20 49.07 2.0M
2023-08-08 48.95 49.33 48.60 48.95 2.0M
2023-08-07 49.69 49.69 48.81 49.03 2.6M
2023-08-04 49.80 50.34 49.30 49.54 2.4M
2023-08-03 49.30 49.92 49.21 49.86 1.9M
2023-08-02 51.14 51.21 49.09 49.30 5.3M
2023-08-01 50.45 51.59 50.35 51.23 6.5M
2023-07-31 49.81 50.65 49.76 50.36 5.4M
2023-07-28 48.79 50.50 48.56 49.76 5.7M
2023-07-27 48.65 48.84 48.31 48.79 2.0M
2023-07-26 47.96 49.08 47.96 48.60 2.9M
2023-07-25 47.80 48.36 47.63 48.31 3.0M
2023-07-24 48.07 48.28 47.30 47.61 2.4M
2023-07-21 48.20 48.95 47.81 48.28 2.4M
2023-07-20 49.00 49.38 48.10 48.15 1.8M
2023-07-19 48.59 48.80 48.30 48.72 1.4M
2023-07-18 48.48 48.96 48.18 48.70 2.5M
2023-07-17 48.62 48.78 48.20 48.45 1.5M
2023-07-14 48.68 48.87 48.23 48.62 2.4M
2023-07-13 48.24 48.99 47.98 48.68 5.5M
2023-07-12 47.32 48.98 47.09 48.24 5.2M
2023-07-11 46.70 47.44 46.20 47.37 4.1M
2023-07-10 47.23 47.47 46.39 46.63 4.3M
2023-07-07 47.23 47.53 47.01 47.12 1.6M
2023-07-06 48.03 48.27 47.51 47.60 2.1M
2023-07-05 48.51 48.54 47.86 48.03 1.8M
2023-07-04 48.10 48.85 47.50 48.75 4.0M
2023-07-03 47.10 48.34 46.64 48.16 4.8M
2023-06-30 48.31 48.31 46.30 46.84 9.0M
2023-06-29 48.50 49.47 47.36 47.43 6.7M
2023-06-28 47.50 48.52 47.27 48.17 4.2M
2023-06-27 48.00 48.13 47.26 47.45 3.3M
2023-06-26 48.10 48.37 47.13 48.02 3.9M
2023-06-21 49.10 49.10 48.15 48.42 3.7M
2023-06-20 49.47 49.47 48.76 49.16 2.4M
2023-06-19 49.97 49.97 49.03 49.35 2.3M
2023-06-16 49.39 49.99 49.22 49.76 2.7M
2023-06-15 48.25 49.98 47.91 49.48 6.2M
2023-06-14 48.19 48.60 47.88 48.10 3.6M
2023-06-13 48.80 49.21 48.00 48.33 2.4M
2023-06-12 47.05 49.54 47.00 48.77 7.9M
2023-06-09 46.96 47.81 46.65 47.04 6.6M
2023-06-08 45.38 47.16 45.26 46.81 9.0M
2023-06-07 45.84 46.27 45.20 45.38 3.1M
2023-06-06 46.45 46.68 45.80 45.91 4.3M
2023-06-05 46.84 46.85 46.00 46.57 4.7M
2023-06-02 46.88 47.05 46.28 46.82 2.9M
2023-06-01 46.15 47.36 46.00 46.65 3.5M
2023-05-31 46.87 46.89 45.75 46.24 8.4M
2023-05-30 47.76 47.88 46.25 46.68 6.3M
2023-05-29 48.28 48.66 47.40 47.82 5.1M
2023-05-26 49.67 49.86 48.01 48.56 3.8M
2023-05-25 49.29 49.90 49.16 49.70 3.7M
2023-05-24 49.31 50.28 49.16 49.44 4.0M
2023-05-23 49.88 49.97 49.11 49.40 2.3M
2023-05-22 49.04 50.05 48.90 49.79 4.0M
2023-05-19 49.75 49.89 49.22 49.54 5.0M
2023-05-18 49.96 50.68 49.30 49.86 6.5M
2023-05-17 50.62 50.62 49.46 49.93 5.2M
2023-05-16 51.68 51.90 50.50 50.51 3.8M
2023-05-15 51.44 51.98 51.25 51.57 2.7M
2023-05-12 51.25 51.75 50.95 51.59 3.2M
2023-05-11 50.40 51.85 50.40 51.25 4.9M
2023-05-10 51.36 51.50 50.28 50.71 5.8M
2023-05-09 51.82 52.23 51.11 51.55 4.7M
2023-05-08 53.63 53.64 51.38 52.08 6.7M
2023-05-05 53.47 53.92 52.80 53.64 4.0M
2023-05-04 54.71 54.94 53.30 53.67 6.3M
2023-04-28 54.60 55.10 54.40 54.89 4.5M
2023-04-27 54.25 54.72 53.76 54.55 4.9M
2023-04-26 53.48 54.40 52.54 54.18 5.0M
2023-04-25 53.19 53.87 52.30 53.10 5.7M
2023-04-24 54.26 54.76 52.75 53.00 5.7M
2023-04-21 54.29 55.07 54.09 54.80 5.9M
2023-04-20 56.40 56.45 54.10 54.29 7.7M
2023-04-19 56.82 57.25 56.31 56.36 4.8M
2023-04-18 55.38 56.65 55.05 56.60 8.7M
2023-04-17 56.50 56.69 54.34 55.49 13.8M
2023-04-14 55.53 55.80 54.20 54.99 5.2M
2023-04-13 54.77 55.75 54.31 55.51 6.2M
2023-04-12 56.22 56.22 54.50 54.68 7.1M
2023-04-11 56.00 56.34 55.85 56.17 4.1M
2023-04-10 56.95 56.95 55.50 56.12 6.4M
2023-04-07 57.12 57.59 56.85 56.99 3.1M
2023-04-06 57.40 57.50 56.82 57.43 3.3M
2023-04-04 57.80 58.17 56.60 57.52 7.2M
2023-04-03 58.37 58.38 57.50 57.80 6.0M
2023-03-31 58.64 58.80 57.95 58.33 6.6M
2023-03-30 57.85 58.37 57.76 58.35 2.8M
2023-03-29 58.20 58.30 57.70 57.82 2.9M
2023-03-28 57.47 58.54 57.42 58.10 4.1M
2023-03-27 58.66 58.72 57.33 57.48 5.7M
2023-03-24 57.89 58.74 57.75 58.65 2.9M
2023-03-23 58.89 58.89 57.77 58.10 4.9M
2023-03-22 59.40 59.55 58.20 58.77 5.2M
2023-03-21 59.75 60.13 59.10 59.28 5.5M
2023-03-20 60.09 60.20 59.15 59.75 3.7M
2023-03-17 61.49 61.94 60.05 60.20 4.2M
2023-03-16 62.19 62.31 61.41 61.47 2.6M
2023-03-15 62.50 62.90 61.98 62.18 2.9M
2023-03-14 62.33 63.56 62.08 62.49 4.9M
2023-03-13 62.18 63.15 61.75 62.20 4.8M
2023-03-10 61.70 62.65 61.23 62.20 3.1M
2023-03-09 62.50 62.54 61.71 62.00 2.5M
2023-03-08 62.16 62.50 61.61 62.40 3.1M
2023-03-07 63.01 63.44 62.40 62.48 3.4M
2023-03-06 63.70 64.30 63.25 63.56 4.7M
2023-03-03 62.40 63.72 62.40 63.45 4.1M
2023-03-02 62.95 63.23 62.31 62.81 2.7M
2023-03-01 63.52 63.67 62.42 63.09 3.7M
2023-02-28 63.30 63.62 62.90 63.52 3.3M
2023-02-27 63.20 64.29 62.80 63.50 5.6M
2023-02-24 61.30 64.92 60.90 63.22 18.4M
2023-02-23 60.05 61.59 60.00 60.79 5.8M
2023-02-22 60.75 61.19 60.09 60.18 5.3M
2023-02-21 59.98 61.30 59.98 60.75 5.0M
2023-02-20 60.63 60.94 59.33 60.31 4.7M
2023-02-17 59.09 60.96 59.02 60.29 5.9M
2023-02-16 59.80 60.80 58.58 59.00 7.2M
2023-02-15 60.17 60.17 59.21 59.82 3.7M
2023-02-14 61.17 61.21 60.02 60.18 4.9M
2023-02-13 60.93 61.80 60.61 60.87 5.4M
2023-02-10 61.01 61.46 60.18 60.86 2.8M
2023-02-09 61.26 61.45 60.56 61.20 3.5M
2023-02-08 61.20 61.50 60.70 61.22 3.3M
2023-02-07 61.48 61.62 60.36 61.03 3.9M
2023-02-06 61.68 61.83 60.77 61.29 3.9M
2023-02-03 62.60 62.80 61.56 61.70 3.2M
2023-02-02 63.00 63.12 62.29 62.55 5.2M
2023-02-01 62.70 63.25 62.09 63.17 4.5M
2023-01-31 62.37 65.47 62.28 62.34 10.6M
2023-01-30 62.96 63.49 62.04 62.35 6.2M
2023-01-20 63.48 63.73 62.48 62.84 3.2M
2023-01-19 63.68 63.98 62.70 63.37 4.8M
2023-01-18 64.74 65.19 63.73 63.98 3.3M
2023-01-17 64.63 65.35 64.01 64.98 4.2M
2023-01-16 63.80 65.11 63.25 64.65 6.2M
2023-01-13 62.30 64.43 62.16 63.87 11.0M
2023-01-12 61.97 62.66 60.61 60.89 4.9M
2023-01-11 62.33 63.10 61.45 61.97 4.2M
2023-01-10 62.20 63.52 61.80 62.97 4.8M
2023-01-09 61.22 62.85 61.22 62.24 5.2M
2023-01-06 61.63 62.20 60.51 61.84 3.9M
2023-01-05 61.44 62.59 60.90 62.06 4.4M
2023-01-04 61.18 61.77 60.71 61.18 3.5M
2023-01-03 61.88 62.19 59.81 61.32 5.3M