海格通信

002465
🏛️ 中国 →
12.98
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 13.23 13.27 13.20 13.25 1,877.6K
09:35 13.25 13.32 13.22 13.26 1,232.7K
09:40 13.26 13.30 13.23 13.24 1,228.9K
09:45 13.24 13.25 13.21 13.21 1,399.5K
09:50 13.21 13.21 13.11 13.11 2,305.4K
09:55 13.12 13.17 13.11 13.15 1,978.1K
10:00 13.15 13.16 13.11 13.12 1,453.0K
10:05 13.13 13.17 13.11 13.17 868.9K
10:10 13.17 13.17 13.13 13.15 689.4K
10:15 13.14 13.20 13.14 13.15 1,007.5K
10:20 13.17 13.22 13.13 13.22 1,010.6K
10:25 13.20 13.22 13.15 13.18 696.5K
10:30 13.19 13.22 13.18 13.21 644.2K
10:35 13.20 13.21 13.14 13.19 927.1K
10:40 13.20 13.23 13.15 13.23 1,063.4K
10:45 13.23 13.25 13.19 13.20 643.8K
10:50 13.19 13.21 13.16 13.19 577.8K
10:55 13.18 13.20 13.17 13.18 284.5K
11:00 13.18 13.23 13.18 13.23 582.0K
11:05 13.23 13.23 13.20 13.20 612.1K
11:10 13.21 13.22 13.17 13.20 630.2K
11:15 13.20 13.20 13.15 13.16 614.8K
11:20 13.15 13.17 13.14 13.16 529.0K
11:25 13.15 13.18 13.14 13.15 430.7K
11:30 13.15 13.15 13.15 13.15 1.0K
13:00 13.15 13.15 13.11 13.12 1,290.0K
13:05 13.11 13.15 13.11 13.14 751.9K
13:10 13.13 13.15 13.13 13.15 454.5K
13:15 13.15 13.16 13.13 13.14 282.0K
13:20 13.15 13.16 13.14 13.15 240.3K
13:25 13.14 13.15 13.11 13.12 730.7K
13:30 13.11 13.13 13.09 13.11 1,170.8K
13:35 13.10 13.11 13.08 13.09 896.7K
13:40 13.08 13.10 13.05 13.07 932.2K
13:45 13.08 13.11 13.06 13.11 618.9K
13:50 13.11 13.11 13.06 13.07 684.7K
13:55 13.07 13.07 13.03 13.03 951.6K
14:00 13.03 13.06 13.02 13.04 1,106.1K
14:05 13.05 13.05 13.02 13.05 830.0K
14:10 13.03 13.04 13.00 13.01 1,581.5K
14:15 13.00 13.05 13.00 13.03 559.2K
14:20 13.04 13.05 13.01 13.03 705.7K
14:25 13.03 13.03 13.00 13.03 1,566.9K
14:30 13.02 13.03 12.99 12.99 1,041.6K
14:35 13.00 13.00 12.98 12.98 1,084.4K
14:40 12.98 13.01 12.97 13.00 858.9K
14:45 13.00 13.02 12.99 12.99 818.5K
14:50 12.99 13.00 12.97 12.97 1,456.3K
14:55 12.97 12.98 12.96 12.98 809.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.30 13.32 12.96 12.98 45.2M
2025-09-25 13.45 13.54 13.30 13.33 42.6M
2025-09-24 13.20 13.45 13.09 13.42 49.5M
2025-09-23 13.30 13.39 12.80 13.31 75.3M
2025-09-22 13.20 13.35 13.15 13.27 45.2M
2025-09-19 13.12 13.38 13.08 13.20 57.2M
2025-09-18 13.33 13.53 12.92 13.09 76.6M
2025-09-17 13.48 13.59 13.30 13.35 58.4M
2025-09-16 13.50 13.67 13.42 13.51 53.6M
2025-09-15 13.90 13.95 13.58 13.58 80.9M
2025-09-12 13.53 14.32 13.52 13.90 142.3M
2025-09-11 13.50 13.75 13.23 13.69 148.5M
2025-09-10 12.90 14.14 12.88 13.80 240.3M
2025-09-09 12.93 13.08 12.75 12.85 82.8M
2025-09-08 12.40 12.85 12.34 12.77 84.6M
2025-09-05 12.24 12.34 12.10 12.30 71.2M
2025-09-04 12.61 12.73 11.98 12.21 95.7M
2025-09-03 13.60 13.62 12.52 12.62 150.6M
2025-09-02 14.32 14.38 13.38 13.64 143.9M
2025-09-01 14.69 14.69 14.14 14.32 108.6M
2025-08-29 14.58 14.98 14.43 14.62 129.0M
2025-08-28 14.29 14.65 14.03 14.59 145.9M
2025-08-27 14.50 14.74 13.97 13.98 123.8M
2025-08-26 14.70 14.81 14.37 14.53 111.0M
2025-08-25 14.18 14.69 14.12 14.64 166.0M
2025-08-22 13.91 14.21 13.83 14.20 103.0M
2025-08-21 14.25 14.32 13.75 13.86 124.5M
2025-08-20 14.68 14.78 14.14 14.25 147.3M
2025-08-19 14.11 14.60 13.86 14.40 198.0M
2025-08-18 13.85 14.09 13.85 14.05 109.3M
2025-08-15 13.75 13.97 13.71 13.80 89.7M
2025-08-14 13.73 14.21 13.48 13.79 154.0M
2025-08-13 13.70 14.07 13.70 13.77 102.8M
2025-08-12 14.13 14.15 13.64 13.72 122.0M
2025-08-11 13.99 14.34 13.98 14.13 134.3M
2025-08-08 13.96 14.25 13.92 14.03 110.0M
2025-08-07 13.97 14.06 13.81 13.94 106.9M
2025-08-06 14.01 14.28 13.92 14.03 168.3M
2025-08-05 13.80 14.19 13.66 14.01 161.2M
2025-08-04 13.20 13.80 13.19 13.80 157.3M
2025-08-01 13.24 13.48 12.95 13.19 89.4M
2025-07-31 13.16 13.60 13.11 13.24 80.8M
2025-07-30 13.36 13.56 13.06 13.23 90.1M
2025-07-29 13.26 13.35 13.18 13.34 68.0M
2025-07-28 13.03 13.34 12.96 13.30 95.4M
2025-07-25 13.08 13.11 12.90 13.01 54.6M
2025-07-24 12.77 13.18 12.74 13.07 80.7M
2025-07-23 12.90 12.93 12.74 12.77 62.7M
2025-07-22 12.95 13.10 12.89 12.96 73.1M
2025-07-21 12.93 13.06 12.87 13.01 65.0M
2025-07-18 12.88 13.06 12.75 13.02 76.0M
2025-07-17 12.48 12.91 12.48 12.90 86.7M
2025-07-16 12.59 12.68 12.45 12.51 47.3M
2025-07-15 12.58 12.76 12.50 12.58 48.0M
2025-07-14 12.42 12.73 12.35 12.66 94.3M
2025-07-11 12.92 13.00 12.85 12.91 64.6M
2025-07-10 12.90 13.01 12.77 12.96 76.1M
2025-07-09 13.07 13.36 12.93 12.96 94.4M
2025-07-08 13.02 13.13 12.96 13.07 70.7M
2025-07-07 13.07 13.11 12.93 13.06 57.7M
2025-07-04 13.24 13.25 12.99 13.08 90.2M
2025-07-03 13.23 13.56 13.22 13.27 92.4M
2025-07-02 13.37 13.58 13.16 13.23 110.3M
2025-07-01 13.80 13.80 13.41 13.48 164.0M
2025-06-30 13.67 14.04 13.44 13.94 203.3M
2025-06-27 13.28 13.93 13.22 13.67 172.5M
2025-06-26 13.25 13.74 13.21 13.29 182.9M
2025-06-25 12.85 13.57 12.82 13.29 186.4M
2025-06-24 12.31 13.34 12.22 12.92 157.3M
2025-06-23 12.40 12.69 12.29 12.58 78.2M
2025-06-20 12.30 12.63 12.14 12.50 105.2M
2025-06-19 12.75 12.75 12.26 12.32 134.5M
2025-06-18 12.81 13.20 12.60 12.91 126.7M
2025-06-17 13.20 13.28 12.76 12.87 123.1M
2025-06-16 13.31 13.35 12.95 13.20 137.0M
2025-06-13 12.94 13.42 12.79 13.31 232.8M
2025-06-12 12.66 13.00 12.60 12.76 99.7M
2025-06-11 12.76 12.84 12.67 12.74 88.4M
2025-06-10 12.97 12.97 12.55 12.71 144.1M
2025-06-09 12.94 13.33 12.91 13.09 160.1M
2025-06-06 13.34 13.43 12.88 12.93 184.3M
2025-06-05 13.38 13.56 13.19 13.29 177.4M
2025-06-04 13.67 13.98 13.37 13.40 257.7M
2025-06-03 14.39 14.90 13.44 13.70 415.8M
2025-05-30 12.58 13.89 12.52 13.64 323.2M
2025-05-29 12.36 12.94 12.32 12.69 155.2M
2025-05-28 12.40 12.85 12.31 12.38 143.9M
2025-05-27 12.23 13.04 11.98 12.50 196.4M
2025-05-26 11.93 12.59 11.88 12.22 186.7M
2025-05-23 12.13 12.20 11.71 11.78 127.8M
2025-05-22 12.21 12.68 11.91 11.93 229.0M
2025-05-21 11.55 12.69 11.50 12.27 262.1M
2025-05-20 12.28 12.37 11.50 11.60 294.5M
2025-05-19 11.48 11.48 11.28 11.48 73.8M
2025-05-16 10.40 10.62 10.33 10.44 29.4M
2025-05-15 10.84 10.85 10.38 10.44 46.5M
2025-05-14 10.94 11.03 10.76 10.84 44.1M
2025-05-13 11.25 11.25 10.90 10.94 47.9M
2025-05-12 11.00 11.38 10.90 11.25 70.9M
2025-05-09 11.10 11.19 10.82 10.87 47.3M
2025-05-08 10.70 11.10 10.68 11.06 61.3M
2025-05-07 10.78 10.91 10.62 10.80 70.2M
2025-05-06 10.46 10.65 10.44 10.63 41.2M
2025-04-30 10.48 10.55 10.37 10.38 46.2M
2025-04-29 10.55 10.72 10.46 10.48 27.9M
2025-04-28 10.73 10.75 10.53 10.57 18.8M
2025-04-25 10.57 10.83 10.52 10.78 21.1M
2025-04-24 10.66 10.79 10.54 10.57 18.7M
2025-04-23 10.79 10.88 10.63 10.68 25.1M
2025-04-22 10.66 11.01 10.58 10.75 30.2M
2025-04-21 10.57 10.73 10.47 10.68 17.6M
2025-04-18 10.49 10.67 10.42 10.50 18.0M
2025-04-17 10.51 10.78 10.51 10.53 16.8M
2025-04-16 10.71 10.83 10.39 10.58 19.7M
2025-04-15 10.91 10.95 10.67 10.76 21.3M
2025-04-14 11.12 11.21 10.90 10.91 24.6M
2025-04-11 10.58 11.23 10.48 10.98 41.1M
2025-04-10 10.69 10.83 10.52 10.58 34.8M
2025-04-09 9.73 10.46 9.65 10.38 48.0M
2025-04-08 10.09 10.19 9.69 9.86 47.0M
2025-04-07 10.52 10.74 10.14 10.14 36.8M
2025-04-03 11.31 11.57 11.17 11.27 28.0M
2025-04-02 11.27 11.43 11.21 11.40 18.3M
2025-04-01 11.19 11.47 11.08 11.26 23.9M
2025-03-31 11.32 11.57 11.08 11.17 30.6M
2025-03-28 11.30 11.43 11.25 11.30 19.0M
2025-03-27 11.25 11.44 11.05 11.30 21.9M
2025-03-26 11.23 11.44 11.20 11.26 18.8M
2025-03-25 11.36 11.61 11.20 11.25 35.9M
2025-03-24 11.86 11.96 11.17 11.38 40.2M
2025-03-21 12.07 12.21 11.77 11.92 46.6M
2025-03-20 12.06 12.27 11.90 12.15 33.1M
2025-03-19 12.18 12.18 11.91 12.12 48.1M
2025-03-18 12.21 12.37 12.06 12.22 35.1M
2025-03-17 12.28 12.34 12.14 12.22 32.6M
2025-03-14 12.16 12.34 11.96 12.30 51.5M
2025-03-13 12.40 12.50 11.99 12.25 42.4M
2025-03-12 12.25 12.52 12.20 12.30 58.6M
2025-03-11 11.83 12.22 11.81 12.22 51.3M
2025-03-10 11.93 12.48 11.93 12.07 53.8M
2025-03-07 11.96 12.22 11.83 11.92 57.6M
2025-03-06 12.00 12.18 11.61 12.01 80.7M
2025-03-05 11.76 12.00 11.72 11.85 49.6M
2025-03-04 11.23 11.83 11.20 11.76 58.7M
2025-03-03 11.29 11.57 11.16 11.27 38.7M
2025-02-28 11.22 11.72 11.19 11.22 67.9M
2025-02-27 11.51 11.58 11.11 11.30 42.2M
2025-02-26 11.52 11.65 11.40 11.50 32.3M
2025-02-25 11.56 11.68 11.45 11.50 38.2M
2025-02-24 11.90 11.94 11.67 11.73 37.2M
2025-02-21 11.64 11.96 11.58 11.90 59.1M
2025-02-20 11.22 11.71 11.11 11.63 56.7M
2025-02-19 10.97 11.28 10.97 11.26 30.8M
2025-02-18 11.51 11.51 10.90 10.97 46.2M
2025-02-17 11.50 11.62 11.29 11.41 31.8M
2025-02-14 11.39 11.48 11.28 11.42 26.8M
2025-02-13 11.60 11.65 11.40 11.41 31.8M
2025-02-12 11.35 11.68 11.28 11.66 39.8M
2025-02-11 11.35 11.44 11.14 11.32 35.3M
2025-02-10 11.34 11.54 11.22 11.39 36.8M
2025-02-07 11.35 11.46 11.14 11.26 44.8M
2025-02-06 10.55 11.42 10.51 11.39 66.5M
2025-02-05 10.45 10.66 10.37 10.62 37.7M
2025-01-27 10.48 10.53 10.30 10.33 23.9M
2025-01-24 10.36 10.54 10.30 10.47 24.6M
2025-01-23 10.60 10.72 10.32 10.34 28.6M
2025-01-22 10.46 10.52 10.34 10.43 25.1M
2025-01-21 10.62 10.68 10.29 10.54 37.7M
2025-01-20 10.11 10.98 10.00 10.64 86.1M
2025-01-17 10.05 10.30 9.94 10.25 41.2M
2025-01-16 10.06 10.30 10.02 10.09 41.6M
2025-01-15 10.30 10.37 9.96 10.01 47.6M
2025-01-14 10.10 10.36 9.86 10.33 66.2M
2025-01-13 9.88 10.14 9.82 10.07 21.6M
2025-01-10 10.26 10.45 10.00 10.01 29.9M
2025-01-09 9.96 10.35 9.94 10.28 40.6M
2025-01-08 10.17 10.19 9.70 10.02 32.6M
2025-01-07 10.02 10.22 9.97 10.19 27.8M
2025-01-06 10.14 10.22 9.90 9.99 29.6M
2025-01-03 10.59 10.65 10.08 10.17 40.3M
2025-01-02 10.98 11.04 10.41 10.55 46.8M