海宁皮城（002344）历史行情
以下为海宁皮城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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.970 | 3.940 | 4.000 | 3.910 | -0.040 | -1.005% | 485.81万 | 0.19亿 | 0.379% |
| 2026-10-08 | 4.010 | 3.980 | 4.050 | 3.940 | -0.040 | -0.995% | 10.94万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.010 | 4.020 | 4.050 | 3.940 | 0.020 | 0.500% | 1,145.55万 | 0.46亿 | 0.894% |
| 2026-10-06 | 4.010 | 4.020 | 4.050 | 3.940 | 0.020 | 0.500% | 1,145.55万 | 0.46亿 | 0.894% |
| 2026-10-05 | 4.010 | 4.020 | 4.050 | 3.940 | 0.020 | 0.500% | 1,145.55万 | 0.46亿 | 0.894% |
| 2026-10-02 | 4.010 | 4.020 | 4.050 | 3.940 | 0.020 | 0.500% | 1,145.55万 | 0.46亿 | 0.894% |
| 2026-10-01 | 4.010 | 4.020 | 4.050 | 3.940 | 0.020 | 0.500% | 1,145.55万 | 0.46亿 | 0.894% |
| 2026-09-30 | 4.010 | 4.020 | 4.050 | 3.940 | 0.020 | 0.500% | 11.46万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.950 | 4.000 | 4.040 | 3.930 | 0.050 | 1.266% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.990 | 3.950 | 4.020 | 3.930 | -0.040 | -1.003% | 8.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.960 | 3.990 | 4.040 | 3.960 | 0.010 | 0.251% | 656.06万 | 0.26亿 | 0.512% |
| 2026-09-24 | 3.960 | 3.990 | 4.040 | 3.960 | 0.010 | 0.251% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.010 | 3.980 | 4.070 | 3.980 | -0.030 | -0.748% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.080 | 4.010 | 4.100 | 3.980 | -0.070 | -1.716% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.990 | 4.080 | 4.090 | 3.980 | 0.090 | 2.256% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.000 | 3.990 | 4.040 | 3.970 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.960 | 3.990 | 4.010 | 3.930 | 0.010 | 0.251% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.950 | 3.980 | 4.020 | 3.910 | 0.020 | 0.505% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.120 | 3.960 | 4.130 | 3.960 | -0.140 | -3.415% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.020 | 4.100 | 4.240 | 4.010 | 0.060 | 1.485% | 19.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.110 | 4.040 | 4.160 | 4.020 | -0.080 | -1.942% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.120 | 4.150 | 4.080 | -0.030 | -0.723% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.140 | 4.150 | 4.180 | 4.100 | -0.020 | -0.480% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.110 | 4.170 | 4.190 | 4.090 | 0.080 | 1.956% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.060 | 4.090 | 4.100 | 4.030 | 0.020 | 0.491% | 6.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.040 | 4.070 | 4.110 | 4.030 | 0.030 | 0.743% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.090 | 4.040 | 4.110 | 4.040 | -0.030 | -0.737% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.090 | 4.070 | 4.100 | 4.010 | -0.010 | -0.245% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.990 | 4.080 | 4.090 | 3.990 | 0.080 | 2.000% | 11.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.060 | 4.000 | 4.070 | 3.990 | -0.050 | -1.235% | 8.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.010 | 4.050 | 4.070 | 3.980 | 0.040 | 0.998% | 13.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.970 | 4.010 | 4.080 | 3.920 | 0.090 | 2.296% | 22.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.890 | 3.920 | 3.950 | 3.890 | 0.010 | 0.256% | 6.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.800 | 3.910 | 3.910 | 3.800 | 0.100 | 2.625% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.840 | 3.810 | 3.870 | 3.800 | -0.040 | -1.039% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.880 | 3.850 | 3.890 | 3.790 | -0.050 | -1.282% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.820 | 3.900 | 3.920 | 3.800 | 0.100 | 2.632% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.880 | 3.800 | 3.880 | 3.770 | -0.080 | -2.062% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.920 | 3.880 | 3.920 | 3.870 | -0.010 | -0.257% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.820 | 3.890 | 3.920 | 3.780 | 0.050 | 1.302% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.920 | 3.840 | 3.940 | 3.780 | -0.080 | -2.041% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.030 | 3.920 | 4.140 | 3.910 | 0.030 | 0.771% | 27.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.850 | 3.890 | 3.910 | 3.820 | 0.040 | 1.039% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.860 | 3.850 | 3.900 | 3.840 | -0.030 | -0.773% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.740 | 3.880 | 3.900 | 3.730 | 0.130 | 3.467% | 14.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.770 | 3.750 | 3.770 | 3.700 | -0.030 | -0.794% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.740 | 3.780 | 3.790 | 3.710 | 0.030 | 0.800% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.780 | 3.750 | 3.790 | 3.710 | -0.030 | -0.794% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.820 | 3.780 | 3.840 | 3.760 | -0.040 | -1.047% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.760 | 3.820 | 3.840 | 3.750 | 0.040 | 1.058% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.740 | 3.780 | 3.790 | 3.740 | 0.030 | 0.800% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.720 | 3.750 | 3.800 | 3.690 | 0.020 | 0.536% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.680 | 3.730 | 3.790 | 3.670 | 0.060 | 1.635% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.610 | 3.670 | 3.710 | 3.610 | 0.040 | 1.102% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.550 | 3.630 | 3.650 | 3.540 | 0.070 | 1.966% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.640 | 3.560 | 3.670 | 3.560 | -0.120 | -3.261% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.590 | 3.680 | 3.680 | 3.560 | 0.090 | 2.507% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.640 | 3.590 | 3.670 | 3.560 | -0.050 | -1.374% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.680 | 3.640 | 3.700 | 3.600 | -0.040 | -1.087% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.690 | 3.680 | 3.800 | 3.650 | -0.020 | -0.541% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.760 | 3.700 | 3.850 | 3.680 | -0.080 | -2.116% | 10.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.730 | 3.780 | 3.810 | 3.700 | 0.030 | 0.800% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.670 | 3.750 | 3.780 | 3.650 | 0.070 | 1.902% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.550 | 3.680 | 3.690 | 3.530 | 0.130 | 3.662% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.610 | 3.550 | 3.650 | 3.520 | -0.080 | -2.204% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.520 | 3.630 | 3.700 | 3.480 | 0.100 | 2.833% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.590 | 3.530 | 3.620 | 3.500 | -0.060 | -1.671% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.580 | 3.590 | 3.620 | 3.520 | 0.040 | 1.127% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.640 | 3.550 | 3.640 | 3.550 | -0.090 | -2.473% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.620 | 3.640 | 3.660 | 3.600 | 0.050 | 1.393% | 11.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.570 | 3.590 | 3.630 | 3.540 | 0.030 | 0.843% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.550 | 3.560 | 3.630 | 3.510 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.460 | 3.560 | 3.610 | 3.450 | 0.100 | 2.890% | 15.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.500 | 3.460 | 3.520 | 3.410 | -0.060 | -1.705% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.520 | 3.530 | 3.340 | 0.040 | 1.149% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.550 | 3.480 | 3.560 | 3.460 | -0.090 | -2.521% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.640 | 3.570 | 3.660 | 3.550 | -0.090 | -2.459% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.750 | 3.660 | 3.750 | 3.630 | -0.100 | -2.660% | 9.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.690 | 3.760 | 3.820 | 3.680 | 0.060 | 1.622% | 12.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.680 | 3.700 | 3.710 | 3.520 | 0.030 | 0.817% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.650 | 3.670 | 3.720 | 3.570 | 0.000 | 0.000% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.780 | 3.670 | 3.790 | 3.650 | -0.130 | -3.421% | 13.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.800 | 3.800 | 3.900 | 3.730 | -0.010 | -0.262% | 10.69万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.780 | 3.810 | 3.850 | 3.730 | 0.050 | 1.330% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.720 | 3.760 | 3.800 | 3.670 | 0.060 | 1.622% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.700 | 3.700 | 3.790 | 3.660 | -0.080 | -2.116% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.750 | 3.780 | 3.830 | 3.720 | 0.030 | 0.800% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.790 | 3.750 | 3.790 | 3.690 | -0.020 | -0.531% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.810 | 3.770 | 3.880 | 3.690 | -0.100 | -2.584% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.820 | 3.870 | 3.980 | 3.810 | 0.020 | 0.519% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.850 | 3.850 | 4.010 | 3.810 | -0.040 | -1.028% | 17.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.970 | 3.890 | 3.990 | 3.860 | -0.040 | -1.018% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.010 | 3.930 | 4.050 | 3.900 | -0.090 | -2.239% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.880 | 4.020 | 4.050 | 3.850 | 0.110 | 2.813% | 12.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.890 | 3.910 | 3.980 | 3.870 | 0.040 | 1.034% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.910 | 3.870 | 3.940 | 3.790 | -0.040 | -1.023% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.050 | 3.910 | 4.060 | 3.880 | -0.160 | -3.931% | 14.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.140 | 4.070 | 4.140 | 4.020 | -0.070 | -1.691% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.220 | 4.140 | 4.230 | 4.080 | -0.020 | -0.481% | 8.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.090 | 4.160 | 4.180 | 4.010 | 0.130 | 3.226% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.160 | 4.030 | 4.180 | 4.010 | -0.120 | -2.892% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.230 | 4.150 | 4.230 | 4.110 | -0.090 | -2.123% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.230 | 4.240 | 4.270 | 4.190 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.210 | 4.240 | 4.240 | 4.160 | 0.000 | 0.000% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.310 | 4.240 | 4.320 | 4.210 | -0.060 | -1.395% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.430 | 4.300 | 4.430 | 4.300 | -0.120 | -2.715% | 11.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.420 | 4.420 | 4.450 | 4.390 | -0.020 | -0.450% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.510 | 4.440 | 4.540 | 4.410 | -0.080 | -1.770% | 14.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.400 | 4.520 | 4.580 | 4.380 | 0.130 | 2.961% | 26.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.340 | 4.390 | 4.390 | 4.330 | 0.050 | 1.152% | 10.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.410 | 4.340 | 4.450 | 4.330 | -0.070 | -1.587% | 16.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.450 | 4.410 | 4.470 | 4.380 | -0.030 | -0.676% | 14.15万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.440 | 4.440 | 4.500 | 4.410 | 0.000 | 0.000% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.380 | 4.440 | 4.470 | 4.370 | 0.030 | 0.680% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.410 | 4.410 | 4.450 | 4.370 | -0.020 | -0.451% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.390 | 4.430 | 4.450 | 4.310 | 0.040 | 0.911% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.360 | 4.390 | 4.430 | 4.310 | 0.010 | 0.228% | 13.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.340 | 4.380 | 4.450 | 4.300 | 0.020 | 0.459% | 11.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.410 | 4.360 | 4.420 | 4.340 | -0.060 | -1.357% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.370 | 4.420 | 4.420 | 4.340 | 0.050 | 1.144% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.370 | 4.370 | 4.390 | 4.310 | 0.010 | 0.229% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.380 | 4.360 | 4.410 | 4.340 | -0.020 | -0.457% | 11.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.410 | 4.380 | 4.410 | 4.320 | -0.040 | -0.905% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.460 | 4.420 | 4.490 | 4.410 | -0.010 | -0.226% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.460 | 4.430 | 4.470 | 4.360 | 0.000 | 0.000% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.460 | 4.430 | 4.460 | 4.390 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.470 | 4.490 | 4.540 | 4.460 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.470 | 4.420 | 4.510 | 4.410 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.430 | 4.490 | 4.500 | 4.420 | 0.000 | 0.000% | 9.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.300 | 4.360 | 4.380 | 4.240 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.410 | 4.280 | 4.420 | 4.260 | 0.000 | 0.000% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.450 | 4.410 | 4.470 | 4.370 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.460 | 4.450 | 4.510 | 4.430 | 0.000 | 0.000% | 10.72万 | 0.00亿 | 0.000% |