海大集团（002311）历史行情

以下为海大集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	42.000	41.960	42.200	41.450	-0.040	-0.095%	450.34万	1.89亿	0.272%
2026-10-07	41.300	42.000	42.200	41.060	0.800	1.942%	760.30万	3.18亿	0.459%
2026-10-06	41.300	42.000	42.200	41.060	0.800	1.942%	760.30万	3.18亿	0.459%
2026-10-05	41.300	42.000	42.200	41.060	0.800	1.942%	760.30万	3.18亿	0.459%
2026-10-02	41.300	42.000	42.200	41.060	0.800	1.942%	760.30万	3.18亿	0.459%
2026-10-01	41.300	42.000	42.200	41.060	0.800	1.942%	760.30万	3.18亿	0.459%
2026-09-30	41.300	42.000	42.200	41.060	0.800	1.942%	7.60万	0.00亿	0.000%
2026-09-29	41.360	41.200	41.700	40.910	-0.180	-0.435%	6.12万	0.00亿	0.000%
2026-09-28	41.000	41.380	41.550	40.420	0.280	0.681%	11.79万	0.00亿	0.000%
2026-09-27	41.410	41.100	41.590	41.050	-0.340	-0.820%	485.89万	2.01亿	0.294%
2026-09-24	41.410	41.100	41.590	41.050	-0.340	-0.820%	4.86万	0.00亿	0.000%
2026-09-23	42.090	41.440	42.090	41.200	-0.660	-1.568%	8.46万	0.00亿	0.000%
2026-09-22	42.190	42.100	42.280	41.810	-0.320	-0.754%	7.43万	0.00亿	0.000%
2026-09-21	41.950	42.420	42.470	41.710	0.440	1.048%	6.02万	0.00亿	0.000%
2026-09-18	42.200	41.980	42.620	41.920	-0.170	-0.403%	5.65万	0.00亿	0.000%
2026-09-17	42.300	42.150	42.350	41.880	-0.010	-0.024%	6.36万	0.00亿	0.000%
2026-09-16	42.270	42.160	42.830	41.830	-0.390	-0.917%	7.67万	0.00亿	0.000%
2026-09-15	42.410	42.550	43.230	42.050	0.090	0.212%	8.76万	0.00亿	0.000%
2026-09-14	42.350	42.460	42.790	42.180	-0.140	-0.329%	6.49万	0.00亿	0.000%
2026-09-11	42.660	42.600	42.990	42.280	-0.350	-0.815%	6.53万	0.00亿	0.000%
2026-09-10	43.490	42.950	43.840	42.680	-0.990	-2.253%	8.11万	0.00亿	0.000%
2026-09-09	43.980	43.940	44.610	43.680	-0.340	-0.768%	6.84万	0.00亿	0.000%
2026-09-08	44.000	44.280	44.540	43.650	0.130	0.294%	7.87万	0.00亿	0.000%
2026-09-07	44.000	44.150	44.320	42.860	-0.320	-0.720%	14.31万	0.00亿	0.000%
2026-09-04	43.940	44.470	45.450	43.740	0.530	1.206%	14.95万	0.00亿	0.000%
2026-09-03	46.020	43.940	46.060	43.870	-2.210	-4.789%	11.81万	0.00亿	0.000%
2026-09-02	46.460	46.150	47.220	46.050	-0.310	-0.667%	6.82万	0.00亿	0.000%
2026-09-01	45.850	46.460	47.350	45.840	0.380	0.825%	9.59万	0.00亿	0.000%
2026-08-31	46.090	46.080	46.970	45.660	-0.010	-0.022%	9.64万	0.00亿	0.000%
2026-08-28	45.270	46.090	46.160	44.900	0.840	1.856%	6.92万	0.00亿	0.000%
2026-08-27	44.540	45.250	45.800	44.210	0.730	1.640%	8.63万	0.00亿	0.000%
2026-08-26	44.850	44.520	45.730	44.460	-0.330	-0.736%	7.64万	0.00亿	0.000%
2026-08-25	45.130	44.850	45.650	43.460	-1.300	-2.817%	16.76万	0.00亿	0.000%
2026-08-24	45.700	46.150	46.530	45.450	0.510	1.117%	6.92万	0.00亿	0.000%
2026-08-21	46.150	45.640	46.850	45.580	-0.610	-1.319%	7.88万	0.00亿	0.000%
2026-08-20	45.610	46.250	46.350	44.950	1.130	2.504%	7.41万	0.00亿	0.000%
2026-08-19	45.860	45.120	46.350	45.030	-0.740	-1.614%	8.02万	0.00亿	0.000%
2026-08-18	44.960	45.860	45.980	44.800	0.950	2.115%	9.43万	0.00亿	0.000%
2026-08-17	44.630	44.910	45.180	44.030	0.120	0.268%	5.24万	0.00亿	0.000%
2026-08-14	45.240	44.790	45.390	44.680	-0.560	-1.235%	4.69万	0.00亿	0.000%
2026-08-13	45.470	45.350	45.530	44.750	-0.230	-0.505%	8.52万	0.00亿	0.000%
2026-08-12	46.120	45.580	46.280	45.210	-0.620	-1.342%	12.35万	0.00亿	0.000%
2026-08-11	46.350	46.200	46.790	45.580	-0.240	-0.517%	10.44万	0.00亿	0.000%
2026-08-10	45.480	46.440	46.970	45.330	0.680	1.486%	13.50万	0.00亿	0.000%
2026-08-07	47.110	45.760	47.210	45.430	-1.670	-3.521%	17.43万	0.00亿	0.000%
2026-08-06	47.020	47.430	47.590	46.650	0.590	1.260%	9.10万	0.00亿	0.000%
2026-08-05	47.510	46.840	47.550	46.650	-0.610	-1.286%	11.79万	0.00亿	0.000%
2026-08-04	48.870	47.450	49.090	47.250	-1.420	-2.906%	8.29万	0.00亿	0.000%
2026-08-03	48.810	48.870	50.100	48.810	-0.440	-0.892%	8.78万	0.00亿	0.000%
2026-07-31	48.610	49.310	49.430	47.550	0.210	0.428%	12.81万	0.00亿	0.000%
2026-07-30	47.520	49.100	49.530	47.520	1.070	2.228%	8.58万	0.00亿	0.000%
2026-07-29	48.050	48.030	49.400	47.770	0.130	0.271%	9.40万	0.00亿	0.000%
2026-07-28	47.700	47.900	48.200	47.330	0.230	0.482%	8.07万	0.00亿	0.000%
2026-07-27	48.050	47.670	48.400	47.050	-0.440	-0.915%	10.75万	0.00亿	0.000%
2026-07-24	48.060	48.110	49.040	47.650	-0.430	-0.886%	7.65万	0.00亿	0.000%
2026-07-23	47.890	48.540	49.050	47.270	0.190	0.393%	7.30万	0.00亿	0.000%
2026-07-22	48.530	48.350	48.640	47.360	-0.240	-0.494%	8.28万	0.00亿	0.000%
2026-07-21	48.230	48.590	49.980	47.870	0.000	0.000%	21.35万	0.00亿	0.000%
2026-07-20	47.350	48.590	49.090	46.960	0.810	1.695%	12.82万	0.00亿	0.000%
2026-07-17	47.700	47.780	48.630	47.050	0.010	0.021%	15.62万	0.00亿	0.000%
2026-07-16	46.190	47.770	48.500	46.090	1.410	3.041%	15.73万	0.00亿	0.000%
2026-07-15	44.590	46.360	46.700	44.300	1.620	3.621%	10.93万	0.00亿	0.000%
2026-07-14	44.350	44.740	44.930	43.870	0.210	0.472%	11.11万	0.00亿	0.000%
2026-07-13	44.750	44.530	45.590	44.010	-0.230	-0.514%	7.39万	0.00亿	0.000%
2026-07-10	44.350	44.760	45.370	43.700	0.310	0.697%	8.62万	0.00亿	0.000%
2026-07-09	45.230	44.450	45.620	44.200	-1.000	-2.200%	9.00万	0.00亿	0.000%
2026-07-08	46.660	45.450	46.850	44.900	-1.550	-3.298%	8.84万	0.00亿	0.000%
2026-07-07	46.490	47.000	47.530	46.030	-0.010	-0.021%	8.58万	0.00亿	0.000%
2026-07-06	45.050	47.010	47.270	44.960	1.770	3.912%	14.56万	0.00亿	0.000%
2026-07-03	45.780	45.240	46.310	44.560	-0.540	-1.180%	10.08万	0.00亿	0.000%
2026-07-02	44.850	45.780	46.260	44.550	-0.060	-0.131%	12.54万	0.00亿	0.000%
2026-07-01	44.660	45.840	46.620	44.450	1.380	3.104%	11.76万	0.00亿	0.000%
2026-06-30	44.350	44.460	44.750	43.650	0.320	0.725%	10.85万	0.00亿	0.000%
2026-06-29	43.070	44.140	44.990	41.860	0.730	1.682%	12.16万	0.00亿	0.000%
2026-06-26	42.950	43.410	44.340	42.450	0.570	1.331%	9.86万	0.00亿	0.000%
2026-06-25	40.850	42.840	42.960	40.850	1.590	3.855%	12.75万	0.00亿	0.000%
2026-06-24	42.250	41.250	42.550	40.850	-1.000	-2.367%	8.33万	0.00亿	0.000%
2026-06-23	41.540	42.250	42.560	41.310	0.710	1.709%	11.75万	0.00亿	0.000%
2026-06-22	40.930	41.540	42.000	40.310	0.490	1.194%	10.92万	0.00亿	0.000%
2026-06-18	41.430	41.050	41.720	41.050	-0.380	-0.917%	10.91万	0.00亿	0.000%
2026-06-17	41.350	41.430	42.000	40.750	0.180	0.436%	8.68万	0.00亿	0.000%
2026-06-16	42.860	41.250	43.080	41.010	-1.880	-4.359%	15.19万	0.00亿	0.000%
2026-06-15	44.030	43.130	44.150	42.820	-1.270	-2.860%	9.89万	0.00亿	0.000%
2026-06-12	43.550	44.400	44.900	42.470	0.750	1.718%	14.14万	0.00亿	0.000%
2026-06-11	42.480	43.650	44.140	42.450	0.850	1.986%	10.33万	0.00亿	0.000%
2026-06-10	42.440	42.800	43.400	42.430	-0.150	-0.349%	8.56万	0.00亿	0.000%
2026-06-09	42.500	42.950	43.600	42.300	0.070	0.163%	7.54万	0.00亿	0.000%
2026-06-08	42.300	42.880	44.350	42.300	0.040	0.093%	9.04万	0.00亿	0.000%
2026-06-05	43.170	42.840	43.850	42.700	-0.480	-1.108%	7.49万	0.00亿	0.000%
2026-06-04	44.850	43.320	45.130	43.200	-1.700	-3.776%	12.14万	0.00亿	0.000%
2026-06-03	45.660	45.020	45.850	44.330	-0.930	-2.024%	6.45万	0.00亿	0.000%
2026-06-02	47.150	45.950	47.250	45.050	-1.360	-2.875%	10.82万	0.00亿	0.000%
2026-06-01	45.600	47.310	47.600	45.600	1.730	3.796%	15.88万	0.00亿	0.000%
2026-05-29	44.820	45.580	46.620	44.470	0.710	1.582%	16.15万	0.00亿	0.000%
2026-05-28	45.050	44.870	46.360	44.780	-0.310	-0.686%	9.08万	0.00亿	0.000%
2026-05-27	45.870	45.180	45.950	44.890	-0.670	-1.461%	6.89万	0.00亿	0.000%
2026-05-26	43.550	45.850	46.230	43.450	2.030	4.633%	14.12万	0.00亿	0.000%
2026-05-25	44.750	43.820	44.750	43.580	-0.610	-1.373%	7.67万	0.00亿	0.000%
2026-05-22	44.210	44.430	45.070	43.330	0.550	1.253%	12.35万	0.00亿	0.000%
2026-05-21	44.220	43.880	45.300	43.810	0.040	0.091%	9.74万	0.00亿	0.000%
2026-05-20	44.330	43.840	45.920	43.810	-0.710	-1.594%	9.60万	0.00亿	0.000%
2026-05-19	44.900	44.550	45.780	44.150	-0.570	-1.263%	9.25万	0.00亿	0.000%
2026-05-18	46.250	45.120	46.490	44.830	-1.230	-2.654%	9.76万	0.00亿	0.000%
2026-05-15	45.920	46.350	47.000	44.970	-0.020	-0.043%	12.60万	0.00亿	0.000%
2026-05-14	45.250	46.370	47.190	45.250	2.000	4.508%	26.19万	0.00亿	0.000%
2026-05-13	44.780	44.370	44.800	43.650	-0.290	-0.649%	15.73万	0.00亿	0.000%
2026-05-12	45.050	44.660	45.050	44.000	-0.500	-1.107%	13.79万	0.00亿	0.000%
2026-05-11	45.570	45.160	46.130	44.600	-0.090	-0.199%	17.65万	0.00亿	0.000%
2026-05-08	46.150	45.250	46.300	44.880	-0.900	-1.950%	12.52万	0.00亿	0.000%
2026-05-07	46.960	46.150	47.250	45.910	-0.870	-1.850%	11.37万	0.00亿	0.000%
2026-05-06	48.240	47.020	48.270	46.560	-1.710	-3.509%	17.03万	0.00亿	0.000%
2026-04-30	48.400	48.730	49.850	48.160	0.170	0.350%	11.14万	0.00亿	0.000%
2026-04-29	47.830	48.560	49.250	47.560	0.690	1.441%	12.30万	0.00亿	0.000%
2026-04-28	45.530	47.870	48.090	45.440	2.590	5.720%	19.98万	0.00亿	0.000%
2026-04-27	45.700	45.280	46.180	45.010	-0.600	-1.308%	7.29万	0.00亿	0.000%
2026-04-24	45.460	45.880	46.100	45.250	0.290	0.636%	4.25万	0.00亿	0.000%
2026-04-23	45.720	45.590	45.990	45.430	-0.210	-0.459%	4.93万	0.00亿	0.000%
2026-04-22	47.040	45.800	47.920	45.620	-1.370	-2.904%	13.45万	0.00亿	0.000%
2026-04-21	46.610	47.170	47.380	46.470	0.570	1.223%	7.50万	0.00亿	0.000%
2026-04-20	46.910	46.600	47.050	46.400	-0.240	-0.512%	5.49万	0.00亿	0.000%
2026-04-17	47.930	46.840	47.980	46.510	-1.130	-2.356%	7.41万	0.00亿	0.000%
2026-04-16	48.130	47.970	48.530	47.710	-0.340	-0.704%	5.86万	0.00亿	0.000%
2026-04-15	47.070	48.310	48.550	46.790	1.250	2.656%	10.42万	0.00亿	0.000%
2026-04-14	46.830	47.060	47.110	46.100	0.230	0.491%	10.93万	0.00亿	0.000%
2026-04-13	47.030	46.830	47.630	45.990	-0.620	-1.307%	11.06万	0.00亿	0.000%
2026-04-10	48.900	47.450	48.910	47.190	0.000	0.000%	17.47万	0.00亿	0.000%
2026-04-09	49.270	48.750	49.750	48.450	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-08	49.250	49.660	50.730	49.250	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-07	50.770	49.010	50.770	48.600	0.000	0.000%	8.35万	0.00亿	0.000%
2026-04-03	51.350	50.600	51.630	50.430	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-02	49.410	51.770	52.430	49.330	0.000	0.000%	12.14万	0.00亿	0.000%
2026-04-01	49.410	49.540	49.850	48.800	0.000	0.000%	5.23万	0.00亿	0.000%