海普瑞（002399）历史行情

以下为海普瑞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	9.720	9.890	9.900	9.580	0.140	1.436%	3.76万	0.00亿	0.000%
2026-10-08	9.990	9.750	10.000	9.700	-0.100	-1.015%	4.33万	0.00亿	0.000%
2026-10-07	9.610	9.850	9.920	9.560	0.240	2.497%	414.86万	0.41亿	0.333%
2026-10-06	9.610	9.850	9.920	9.560	0.240	2.497%	414.86万	0.41亿	0.333%
2026-10-05	9.610	9.850	9.920	9.560	0.240	2.497%	414.86万	0.41亿	0.333%
2026-10-02	9.610	9.850	9.920	9.560	0.240	2.497%	414.86万	0.41亿	0.333%
2026-10-01	9.610	9.850	9.920	9.560	0.240	2.497%	414.86万	0.41亿	0.333%
2026-09-30	9.610	9.850	9.920	9.560	0.240	2.497%	4.15万	0.00亿	0.000%
2026-09-29	9.650	9.610	9.770	9.560	-0.050	-0.518%	2.90万	0.00亿	0.000%
2026-09-28	9.630	9.660	9.700	9.570	0.080	0.835%	3.23万	0.00亿	0.000%
2026-09-27	9.730	9.580	9.800	9.500	-0.150	-1.542%	354.16万	0.34亿	0.284%
2026-09-24	9.730	9.580	9.800	9.500	-0.150	-1.542%	3.54万	0.00亿	0.000%
2026-09-23	9.730	9.730	9.880	9.710	-0.020	-0.205%	3.28万	0.00亿	0.000%
2026-09-22	9.790	9.750	9.860	9.630	-0.050	-0.510%	3.90万	0.00亿	0.000%
2026-09-21	9.370	9.800	9.810	9.370	0.450	4.813%	6.35万	0.00亿	0.000%
2026-09-18	9.480	9.350	9.690	9.350	-0.130	-1.371%	6.23万	0.00亿	0.000%
2026-09-17	9.430	9.480	9.500	9.390	0.060	0.637%	1.86万	0.00亿	0.000%
2026-09-16	9.400	9.420	9.430	9.290	0.040	0.426%	2.44万	0.00亿	0.000%
2026-09-15	9.610	9.380	9.630	9.380	-0.230	-2.393%	2.12万	0.00亿	0.000%
2026-09-14	9.470	9.610	9.650	9.440	0.130	1.371%	2.51万	0.00亿	0.000%
2026-09-11	9.750	9.480	9.810	9.400	-0.340	-3.462%	4.42万	0.00亿	0.000%
2026-09-10	9.940	9.820	9.950	9.800	-0.170	-1.702%	3.89万	0.00亿	0.000%
2026-09-09	9.980	9.990	10.020	9.900	-0.040	-0.399%	3.36万	0.00亿	0.000%
2026-09-08	9.840	10.030	10.040	9.790	0.190	1.931%	4.73万	0.00亿	0.000%
2026-09-07	9.790	9.840	9.860	9.740	0.010	0.102%	4.03万	0.00亿	0.000%
2026-09-04	9.920	9.830	9.990	9.810	-0.060	-0.607%	4.18万	0.00亿	0.000%
2026-09-03	9.980	9.890	10.090	9.890	-0.080	-0.802%	4.15万	0.00亿	0.000%
2026-09-02	9.960	9.970	10.080	9.910	-0.110	-1.091%	4.49万	0.00亿	0.000%
2026-09-01	10.010	10.080	10.160	9.970	0.040	0.398%	5.83万	0.00亿	0.000%
2026-08-31	10.180	10.040	10.220	9.950	-0.410	-3.923%	7.69万	0.00亿	0.000%
2026-08-28	10.510	10.450	10.590	10.420	-0.150	-1.415%	5.35万	0.00亿	0.000%
2026-08-27	10.380	10.600	10.600	10.310	0.200	1.923%	6.69万	0.00亿	0.000%
2026-08-26	10.330	10.400	10.780	10.330	0.090	0.873%	8.55万	0.00亿	0.000%
2026-08-25	10.030	10.310	10.390	9.910	0.310	3.100%	9.61万	0.00亿	0.000%
2026-08-24	10.400	10.000	10.460	9.980	-0.470	-4.489%	12.51万	0.00亿	0.000%
2026-08-21	11.510	10.470	11.570	10.450	-0.810	-7.181%	22.93万	0.00亿	0.000%
2026-08-20	11.020	11.280	11.280	11.020	1.030	10.049%	8.78万	0.00亿	0.000%
2026-08-19	10.420	10.250	10.510	10.200	-0.210	-2.008%	4.83万	0.00亿	0.000%
2026-08-18	10.530	10.460	10.620	10.420	-0.100	-0.947%	4.80万	0.00亿	0.000%
2026-08-17	10.600	10.560	10.650	10.350	-0.050	-0.471%	6.83万	0.00亿	0.000%
2026-08-14	10.700	10.610	10.780	10.470	-0.120	-1.118%	8.46万	0.00亿	0.000%
2026-08-13	10.600	10.730	11.090	10.440	0.090	0.846%	15.58万	0.00亿	0.000%
2026-08-12	10.730	10.640	10.870	10.560	-0.140	-1.299%	12.41万	0.00亿	0.000%
2026-08-11	10.960	10.780	11.200	10.720	-0.180	-1.642%	22.82万	0.00亿	0.000%
2026-08-10	9.960	10.960	10.960	9.960	1.000	10.040%	13.59万	0.00亿	0.000%
2026-08-07	9.660	9.960	9.960	9.610	0.270	2.786%	6.63万	0.00亿	0.000%
2026-08-06	9.710	9.690	9.850	9.570	-0.020	-0.206%	4.98万	0.00亿	0.000%
2026-08-05	9.800	9.710	9.810	9.620	-0.100	-1.019%	4.89万	0.00亿	0.000%
2026-08-04	9.710	9.810	9.840	9.710	0.100	1.030%	4.33万	0.00亿	0.000%
2026-08-03	9.610	9.710	9.730	9.600	0.020	0.206%	3.73万	0.00亿	0.000%
2026-07-31	9.570	9.690	9.690	9.480	0.110	1.148%	3.77万	0.00亿	0.000%
2026-07-30	9.650	9.580	9.820	9.520	-0.120	-1.237%	4.86万	0.00亿	0.000%
2026-07-29	9.650	9.700	9.740	9.550	0.170	1.784%	3.47万	0.00亿	0.000%
2026-07-28	9.500	9.530	9.670	9.490	-0.010	-0.105%	2.96万	0.00亿	0.000%
2026-07-27	9.360	9.540	9.650	9.320	0.200	2.141%	3.44万	0.00亿	0.000%
2026-07-24	9.600	9.340	9.680	9.340	-0.310	-3.212%	3.70万	0.00亿	0.000%
2026-07-23	9.570	9.650	9.650	9.380	0.020	0.208%	4.80万	0.00亿	0.000%
2026-07-22	9.670	9.630	9.850	9.490	-0.030	-0.311%	4.95万	0.00亿	0.000%
2026-07-21	9.890	9.660	9.980	9.550	-0.230	-2.326%	6.41万	0.00亿	0.000%
2026-07-20	9.800	9.890	9.990	9.670	0.110	1.125%	6.16万	0.00亿	0.000%
2026-07-17	10.250	9.780	10.340	9.710	-0.580	-5.598%	9.09万	0.00亿	0.000%
2026-07-16	10.060	10.360	10.410	9.950	0.250	2.473%	8.96万	0.00亿	0.000%
2026-07-15	9.860	10.110	10.220	9.780	0.250	2.535%	9.57万	0.00亿	0.000%
2026-07-14	9.660	9.860	9.880	9.520	0.210	2.176%	6.74万	0.00亿	0.000%
2026-07-13	9.550	9.650	9.770	9.470	0.110	1.153%	6.64万	0.00亿	0.000%
2026-07-10	9.310	9.540	9.640	9.220	0.230	2.470%	5.75万	0.00亿	0.000%
2026-07-09	9.300	9.310	9.560	9.210	-0.060	-0.640%	4.68万	0.00亿	0.000%
2026-07-08	9.350	9.370	9.610	9.230	0.020	0.214%	4.50万	0.00亿	0.000%
2026-07-07	9.640	9.350	9.640	9.350	-0.300	-3.109%	4.53万	0.00亿	0.000%
2026-07-06	9.550	9.650	9.860	9.470	0.100	1.047%	7.86万	0.00亿	0.000%
2026-07-03	9.430	9.550	9.600	9.360	0.150	1.596%	6.12万	0.00亿	0.000%
2026-07-02	9.250	9.400	9.580	9.150	0.110	1.184%	6.16万	0.00亿	0.000%
2026-07-01	8.990	9.290	9.360	8.690	0.310	3.452%	7.45万	0.00亿	0.000%
2026-06-30	9.130	8.980	9.240	8.870	-0.210	-2.285%	7.65万	0.00亿	0.000%
2026-06-29	8.650	9.190	9.220	8.500	0.540	6.243%	6.83万	0.00亿	0.000%
2026-06-26	9.010	8.650	9.130	8.640	-0.390	-4.314%	6.17万	0.00亿	0.000%
2026-06-25	9.300	9.040	9.300	8.870	-0.260	-2.796%	6.60万	0.00亿	0.000%
2026-06-24	9.250	9.300	9.660	9.170	0.010	0.108%	5.96万	0.00亿	0.000%
2026-06-23	8.850	9.290	9.490	8.810	0.410	4.617%	7.16万	0.00亿	0.000%
2026-06-22	8.750	8.880	8.910	8.510	0.110	1.254%	4.24万	0.00亿	0.000%
2026-06-18	8.900	8.770	9.050	8.730	-0.145	-1.626%	6.77万	0.00亿	0.000%
2026-06-17	8.885	8.915	8.945	8.835	-0.040	-0.447%	2.92万	0.00亿	0.000%
2026-06-16	9.055	8.955	9.085	8.905	-0.100	-1.104%	3.47万	0.00亿	0.000%
2026-06-15	9.125	9.055	9.235	8.965	-0.070	-0.767%	5.58万	0.00亿	0.000%
2026-06-12	9.245	9.125	9.405	9.095	-0.050	-0.545%	5.39万	0.00亿	0.000%
2026-06-11	9.375	9.175	9.395	9.065	-0.180	-1.924%	3.17万	0.00亿	0.000%
2026-06-10	9.295	9.355	9.385	9.175	0.150	1.630%	3.52万	0.00亿	0.000%
2026-06-09	9.295	9.205	9.375	9.135	-0.050	-0.540%	3.68万	0.00亿	0.000%
2026-06-08	9.455	9.255	9.595	9.165	-0.230	-2.425%	4.33万	0.00亿	0.000%
2026-06-05	9.295	9.485	9.575	9.265	0.180	1.934%	3.89万	0.00亿	0.000%
2026-06-04	9.515	9.305	9.615	9.265	-0.220	-2.310%	4.59万	0.00亿	0.000%
2026-06-03	9.645	9.525	9.685	9.465	-0.110	-1.142%	5.88万	0.00亿	0.000%
2026-06-02	9.865	9.635	9.955	9.625	-0.220	-2.232%	5.35万	0.00亿	0.000%
2026-06-01	9.795	9.855	9.915	9.735	0.060	0.613%	4.79万	0.00亿	0.000%
2026-05-29	9.585	9.795	9.905	9.545	0.210	2.191%	4.90万	0.00亿	0.000%
2026-05-28	9.775	9.585	9.805	9.475	-0.170	-1.743%	3.30万	0.00亿	0.000%
2026-05-27	9.845	9.755	9.905	9.625	-0.100	-1.015%	4.33万	0.00亿	0.000%
2026-05-26	9.965	9.855	10.035	9.805	-0.080	-0.805%	3.21万	0.00亿	0.000%
2026-05-25	10.035	9.935	10.155	9.825	-0.110	-1.095%	3.96万	0.00亿	0.000%
2026-05-22	10.125	10.045	10.125	9.895	-0.010	-0.099%	3.73万	0.00亿	0.000%
2026-05-21	10.105	10.055	10.315	10.055	0.010	0.100%	4.04万	0.00亿	0.000%
2026-05-20	10.245	10.045	10.245	9.965	-0.210	-2.048%	3.57万	0.00亿	0.000%
2026-05-19	10.015	10.255	10.285	9.995	0.240	2.396%	4.31万	0.00亿	0.000%
2026-05-18	10.155	10.015	10.185	9.885	-0.180	-1.766%	4.21万	0.00亿	0.000%
2026-05-15	10.215	10.195	10.335	10.075	-0.030	-0.293%	5.13万	0.00亿	0.000%
2026-05-14	10.485	10.225	10.495	10.225	-0.240	-2.293%	4.17万	0.00亿	0.000%
2026-05-13	10.515	10.465	10.515	10.305	0.010	0.096%	4.22万	0.00亿	0.000%
2026-05-12	10.755	10.455	10.775	10.395	-0.320	-2.970%	9.37万	0.00亿	0.000%
2026-05-11	10.735	10.775	10.865	10.645	0.040	0.373%	7.06万	0.00亿	0.000%
2026-05-08	10.675	10.735	10.795	10.625	0.060	0.562%	4.72万	0.00亿	0.000%
2026-05-07	10.845	10.675	10.925	10.645	-0.130	-1.203%	4.13万	0.00亿	0.000%
2026-05-06	10.725	10.805	10.925	10.705	0.080	0.746%	6.50万	0.00亿	0.000%
2026-04-30	10.675	10.725	10.895	10.675	0.100	0.941%	4.49万	0.00亿	0.000%
2026-04-29	10.675	10.625	10.795	10.575	-0.010	-0.094%	4.26万	0.00亿	0.000%
2026-04-28	10.655	10.635	10.835	10.525	-0.080	-0.747%	3.80万	0.00亿	0.000%
2026-04-27	10.805	10.715	10.835	10.685	-0.070	-0.649%	2.76万	0.00亿	0.000%
2026-04-24	10.775	10.785	10.845	10.665	-0.050	-0.461%	2.48万	0.00亿	0.000%
2026-04-23	10.935	10.835	10.935	10.745	-0.100	-0.914%	2.89万	0.00亿	0.000%
2026-04-22	10.885	10.935	10.935	10.835	0.050	0.459%	2.07万	0.00亿	0.000%
2026-04-21	10.965	10.885	11.065	10.825	-0.080	-0.730%	2.88万	0.00亿	0.000%
2026-04-20	11.035	10.965	11.035	10.855	-0.010	-0.091%	3.49万	0.00亿	0.000%
2026-04-17	11.245	10.975	11.245	10.945	-0.230	-2.053%	3.36万	0.00亿	0.000%
2026-04-16	11.305	11.205	11.315	11.145	-0.090	-0.797%	3.45万	0.00亿	0.000%
2026-04-15	11.315	11.295	11.405	11.075	0.100	0.893%	4.42万	0.00亿	0.000%
2026-04-14	11.045	11.195	11.195	10.885	0.250	2.284%	4.44万	0.00亿	0.000%
2026-04-13	11.125	10.945	11.135	10.925	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-10	11.105	11.135	11.335	11.105	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-09	11.505	11.105	11.595	11.095	0.000	0.000%	6.81万	0.00亿	0.000%
2026-04-08	11.385	11.535	11.585	11.215	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-07	11.195	11.245	11.335	10.875	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-03	11.465	11.195	11.495	11.155	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-02	11.395	11.535	11.615	11.325	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-01	11.285	11.405	11.445	11.075	0.000	0.000%	6.10万	0.00亿	0.000%