海格通信（002465）历史行情

以下为海格通信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
2026-10-15	9.310	9.030	9.320	9.010	-0.480	-5.047%	58.41万	0.00亿	0.000%
2026-10-14	9.600	9.510	9.710	9.380	-0.130	-1.349%	32.08万	0.00亿	0.000%
2026-10-13	9.550	9.640	9.740	9.300	-0.030	-0.310%	42.93万	0.00亿	0.000%
2026-10-12	9.840	9.670	9.980	9.650	-0.190	-1.927%	36.09万	0.00亿	0.000%
2026-10-09	9.950	9.860	10.070	9.510	-0.160	-1.597%	60.23万	0.00亿	0.000%
2026-10-08	9.900	10.020	10.250	9.900	0.130	1.314%	57.98万	0.00亿	0.000%
2026-10-07	10.100	9.890	10.170	9.880	-0.110	-1.100%	3,705.40万	3.70亿	1.495%
2026-10-06	10.100	9.890	10.170	9.880	-0.110	-1.100%	3,705.40万	3.70亿	1.495%
2026-10-05	10.100	9.890	10.170	9.880	-0.110	-1.100%	3,705.40万	3.70亿	1.495%
2026-10-02	10.100	9.890	10.170	9.880	-0.110	-1.100%	3,705.40万	3.70亿	1.495%
2026-10-01	10.100	9.890	10.170	9.880	-0.110	-1.100%	3,705.40万	3.70亿	1.495%
2026-09-30	10.100	9.890	10.170	9.880	-0.110	-1.100%	37.05万	0.00亿	0.000%
2026-09-29	9.980	10.000	10.080	9.910	0.000	0.000%	38.06万	0.00亿	0.000%
2026-09-28	10.240	10.000	10.290	9.910	-0.310	-3.007%	57.31万	0.00亿	0.000%
2026-09-27	10.220	10.310	10.560	10.180	0.100	0.979%	7,016.95万	7.28亿	2.832%
2026-09-24	10.220	10.310	10.560	10.180	0.100	0.979%	70.17万	0.00亿	0.000%
2026-09-23	10.340	10.210	10.350	10.130	-0.100	-0.970%	32.33万	0.00亿	0.000%
2026-09-22	10.420	10.310	10.530	10.280	-0.080	-0.770%	43.72万	0.00亿	0.000%
2026-09-21	10.290	10.390	10.400	10.230	0.170	1.663%	42.96万	0.00亿	0.000%
2026-09-18	10.100	10.220	10.290	10.080	0.180	1.793%	42.76万	0.00亿	0.000%
2026-09-17	10.200	10.040	10.260	9.970	-0.190	-1.857%	38.03万	0.00亿	0.000%
2026-09-16	10.000	10.230	10.300	9.930	0.230	2.300%	48.05万	0.00亿	0.000%
2026-09-15	10.050	10.000	10.090	9.990	-0.110	-1.088%	27.04万	0.00亿	0.000%
2026-09-14	10.210	10.110	10.230	10.000	-0.140	-1.366%	40.28万	0.00亿	0.000%
2026-09-11	10.130	10.250	10.330	9.950	0.030	0.294%	55.01万	0.00亿	0.000%
2026-09-10	10.130	10.220	10.320	10.070	0.010	0.098%	37.41万	0.00亿	0.000%
2026-09-09	10.210	10.210	10.360	10.160	0.000	0.000%	44.92万	0.00亿	0.000%
2026-09-08	9.990	10.210	10.320	9.980	0.250	2.510%	59.35万	0.00亿	0.000%
2026-09-07	9.990	9.960	10.050	9.920	-0.040	-0.400%	33.79万	0.00亿	0.000%
2026-09-04	10.060	10.000	10.260	9.970	0.000	0.000%	48.20万	0.00亿	0.000%
2026-09-03	10.140	10.000	10.170	9.970	-0.100	-0.990%	27.12万	0.00亿	0.000%
2026-09-02	10.100	10.100	10.220	10.060	-0.090	-0.883%	30.23万	0.00亿	0.000%
2026-09-01	10.150	10.190	10.270	10.070	-0.010	-0.098%	33.26万	0.00亿	0.000%
2026-08-31	9.980	10.200	10.200	9.960	0.100	0.990%	45.51万	0.00亿	0.000%
2026-08-28	10.160	10.100	10.230	10.070	-0.060	-0.591%	30.26万	0.00亿	0.000%
2026-08-27	9.960	10.160	10.170	9.940	0.160	1.600%	33.35万	0.00亿	0.000%
2026-08-26	9.990	10.000	10.100	9.910	0.010	0.100%	32.44万	0.00亿	0.000%
2026-08-25	9.780	9.990	10.050	9.670	0.170	1.731%	43.86万	0.00亿	0.000%
2026-08-24	9.860	9.820	10.020	9.710	-0.070	-0.708%	40.75万	0.00亿	0.000%
2026-08-21	9.710	9.890	9.970	9.690	0.090	0.918%	33.08万	0.00亿	0.000%
2026-08-20	10.090	9.800	10.100	9.780	-0.090	-0.910%	45.73万	0.00亿	0.000%
2026-08-19	10.870	9.890	10.940	9.850	-0.720	-6.786%	96.16万	0.00亿	0.000%
2026-08-18	10.710	10.610	10.710	10.450	-0.140	-1.302%	40.65万	0.00亿	0.000%
2026-08-17	10.640	10.750	10.760	10.510	0.150	1.415%	36.46万	0.00亿	0.000%
2026-08-14	10.590	10.600	10.650	10.410	0.050	0.474%	40.51万	0.00亿	0.000%
2026-08-13	10.860	10.550	10.960	10.550	-0.190	-1.769%	43.88万	0.00亿	0.000%
2026-08-12	10.570	10.740	10.770	10.490	0.140	1.321%	44.79万	0.00亿	0.000%
2026-08-11	10.550	10.600	10.730	10.420	-0.320	-2.930%	60.95万	0.00亿	0.000%
2026-08-10	10.910	10.920	10.940	10.560	0.070	0.645%	52.82万	0.00亿	0.000%
2026-08-07	10.750	10.850	10.890	10.460	0.150	1.402%	57.69万	0.00亿	0.000%
2026-08-06	10.530	10.700	10.780	10.500	0.070	0.659%	62.25万	0.00亿	0.000%
2026-08-05	10.520	10.630	10.710	10.380	0.140	1.335%	59.52万	0.00亿	0.000%
2026-08-04	10.420	10.490	10.590	10.280	0.210	2.043%	54.57万	0.00亿	0.000%
2026-08-03	10.000	10.280	10.300	9.910	0.280	2.800%	51.87万	0.00亿	0.000%
2026-07-31	9.900	10.000	10.190	9.860	0.250	2.564%	64.20万	0.00亿	0.000%
2026-07-30	9.830	9.750	9.980	9.680	-0.180	-1.813%	54.09万	0.00亿	0.000%
2026-07-29	9.740	9.930	9.970	9.510	0.240	2.477%	65.74万	0.00亿	0.000%
2026-07-28	9.620	9.690	9.840	9.580	-0.060	-0.615%	43.71万	0.00亿	0.000%
2026-07-27	9.450	9.750	9.770	9.380	0.260	2.740%	49.47万	0.00亿	0.000%
2026-07-24	9.790	9.490	9.870	9.490	-0.410	-4.141%	48.23万	0.00亿	0.000%
2026-07-23	9.680	9.900	9.910	9.600	0.220	2.273%	50.05万	0.00亿	0.000%
2026-07-22	9.700	9.680	9.940	9.620	-0.130	-1.325%	57.77万	0.00亿	0.000%
2026-07-21	9.600	9.810	9.820	9.260	0.270	2.830%	73.50万	0.00亿	0.000%
2026-07-20	9.870	9.540	10.080	9.340	-0.230	-2.354%	71.74万	0.00亿	0.000%
2026-07-17	10.390	9.770	10.480	9.730	-0.620	-5.967%	82.83万	0.00亿	0.000%
2026-07-16	10.600	10.390	10.750	10.360	-0.330	-3.078%	67.55万	0.00亿	0.000%
2026-07-15	10.880	10.720	11.150	10.600	-0.560	-4.965%	106.43万	0.00亿	0.000%
2026-07-14	11.800	11.280	11.810	11.000	-0.940	-7.692%	145.30万	0.00亿	0.000%
2026-07-13	13.180	12.220	13.260	12.220	-1.360	-10.015%	148.62万	0.00亿	0.000%
2026-07-10	12.440	13.580	13.720	12.170	1.110	8.901%	197.14万	0.00亿	0.000%
2026-07-09	12.080	12.470	12.530	11.850	0.390	3.228%	70.51万	0.00亿	0.000%
2026-07-08	12.370	12.080	12.550	12.080	-0.320	-2.581%	57.62万	0.00亿	0.000%
2026-07-07	12.840	12.400	13.130	12.340	-0.460	-3.577%	67.13万	0.00亿	0.000%
2026-07-06	13.360	12.860	13.650	12.700	-0.140	-1.077%	103.33万	0.00亿	0.000%
2026-07-03	12.280	13.000	13.330	12.200	0.820	6.732%	122.53万	0.00亿	0.000%
2026-07-02	12.580	12.180	12.740	12.150	-0.540	-4.245%	69.00万	0.00亿	0.000%
2026-07-01	12.770	12.720	12.990	12.600	-0.050	-0.392%	67.54万	0.00亿	0.000%
2026-06-30	12.190	12.770	12.860	12.090	0.690	5.712%	89.62万	0.00亿	0.000%
2026-06-29	12.290	12.080	12.360	11.840	-0.220	-1.789%	75.77万	0.00亿	0.000%
2026-06-26	12.400	12.300	12.640	12.060	-0.180	-1.442%	91.54万	0.00亿	0.000%
2026-06-25	12.680	12.480	12.900	12.330	-0.290	-2.271%	70.47万	0.00亿	0.000%
2026-06-24	12.700	12.770	12.840	12.480	0.030	0.235%	66.65万	0.00亿	0.000%
2026-06-23	13.200	12.740	13.310	12.650	-0.640	-4.783%	85.29万	0.00亿	0.000%
2026-06-22	13.670	13.380	13.870	12.840	-0.300	-2.193%	117.89万	0.00亿	0.000%
2026-06-18	13.610	13.680	13.960	13.370	-0.170	-1.227%	86.57万	0.00亿	0.000%
2026-06-17	13.700	13.850	14.170	13.550	-0.050	-0.360%	87.01万	0.00亿	0.000%
2026-06-16	13.990	13.900	14.300	13.830	0.070	0.506%	89.87万	0.00亿	0.000%
2026-06-15	13.760	13.830	14.000	13.600	0.150	1.096%	85.74万	0.00亿	0.000%
2026-06-12	13.880	13.680	14.190	13.520	0.080	0.588%	98.86万	0.00亿	0.000%
2026-06-11	13.800	13.600	13.920	13.460	-0.460	-3.272%	83.34万	0.00亿	0.000%
2026-06-10	14.580	14.060	14.840	13.800	-0.750	-5.064%	103.93万	0.00亿	0.000%
2026-06-09	14.650	14.810	14.860	14.340	0.350	2.420%	94.15万	0.00亿	0.000%
2026-06-08	15.500	14.460	16.080	14.370	-1.460	-9.171%	189.72万	0.00亿	0.000%
2026-06-05	15.010	15.920	16.400	14.760	1.010	6.774%	229.55万	0.00亿	0.000%
2026-06-04	15.110	14.910	15.650	14.820	-0.450	-2.930%	96.73万	0.00亿	0.000%
2026-06-03	15.800	15.360	16.480	15.100	-0.690	-4.299%	147.11万	0.00亿	0.000%
2026-06-02	15.670	16.050	16.080	14.960	0.370	2.360%	114.11万	0.00亿	0.000%
2026-06-01	15.500	15.680	16.490	15.340	-0.160	-1.010%	129.29万	0.00亿	0.000%
2026-05-29	17.600	15.840	17.600	15.840	-1.760	-10.000%	186.99万	0.00亿	0.000%
2026-05-28	17.630	17.600	17.800	17.200	-0.050	-0.283%	142.71万	0.00亿	0.000%
2026-05-27	17.510	17.650	18.500	17.380	0.250	1.437%	213.06万	0.00亿	0.000%
2026-05-26	17.330	17.400	17.480	16.850	-0.100	-0.571%	149.54万	0.00亿	0.000%
2026-05-25	16.420	17.500	17.630	16.420	1.090	6.642%	199.03万	0.00亿	0.000%
2026-05-22	16.500	16.410	16.770	16.020	0.240	1.484%	143.71万	0.00亿	0.000%
2026-05-21	15.840	16.170	17.100	15.830	0.459	2.922%	181.22万	0.00亿	0.000%
2026-05-20	15.921	15.711	16.051	15.641	-0.330	-2.057%	66.54万	0.00亿	0.000%
2026-05-19	15.881	16.041	16.131	15.521	0.090	0.564%	155.15万	0.00亿	0.000%
2026-05-18	15.071	15.951	16.421	15.071	1.030	6.903%	227.69万	0.00亿	0.000%
2026-05-15	15.491	14.921	15.821	14.811	-0.530	-3.430%	99.58万	0.00亿	0.000%
2026-05-14	16.561	15.451	16.591	15.451	-0.990	-6.022%	97.62万	0.00亿	0.000%
2026-05-13	16.541	16.441	16.721	16.241	-0.050	-0.303%	69.47万	0.00亿	0.000%
2026-05-12	17.021	16.491	17.021	16.421	-0.550	-3.228%	86.80万	0.00亿	0.000%
2026-05-11	17.161	17.041	17.381	16.901	-0.020	-0.117%	112.46万	0.00亿	0.000%
2026-05-08	16.841	17.061	17.131	16.721	0.350	2.094%	118.64万	0.00亿	0.000%
2026-05-07	16.821	16.711	16.861	16.461	0.320	1.952%	83.28万	0.00亿	0.000%
2026-05-06	16.071	16.391	16.641	16.071	0.350	2.182%	81.95万	0.00亿	0.000%
2026-04-30	15.221	16.041	16.241	15.171	0.770	5.042%	87.30万	0.00亿	0.000%
2026-04-29	14.991	15.271	15.391	14.961	0.160	1.059%	48.77万	0.00亿	0.000%
2026-04-28	15.691	15.111	15.771	15.041	-0.650	-4.124%	65.76万	0.00亿	0.000%
2026-04-27	15.871	15.761	15.911	15.461	-0.110	-0.693%	63.33万	0.00亿	0.000%
2026-04-24	16.441	15.871	16.511	15.841	-0.650	-3.934%	70.11万	0.00亿	0.000%
2026-04-23	16.851	16.521	16.871	16.271	-0.320	-1.900%	86.61万	0.00亿	0.000%
2026-04-22	16.441	16.841	17.011	16.391	0.100	0.597%	94.25万	0.00亿	0.000%
2026-04-21	16.601	16.741	16.921	16.521	0.000	0.000%	107.71万	0.00亿	0.000%
2026-04-20	15.631	16.741	17.021	15.621	0.000	0.000%	173.85万	0.00亿	0.000%
2026-04-17	15.421	15.631	15.701	15.341	0.000	0.000%	60.22万	0.00亿	0.000%
2026-04-16	15.450	15.420	15.570	15.250	-0.020	-0.130%	56.25万	8.70亿	2.270%
2026-04-15	15.591	15.441	15.901	15.391	0.000	0.000%	96.84万	0.00亿	0.000%
2026-04-14	15.121	15.441	15.461	14.941	0.450	3.002%	78.84万	0.00亿	0.000%
2026-04-13	14.641	14.991	15.171	14.591	0.000	0.000%	63.20万	0.00亿	0.000%
2026-04-10	14.971	14.791	15.091	14.771	0.000	0.000%	51.16万	0.00亿	0.000%
2026-04-09	14.851	14.841	15.071	14.701	0.000	0.000%	47.86万	0.00亿	0.000%
2026-04-08	14.591	15.031	15.031	14.541	0.000	0.000%	68.29万	0.00亿	0.000%
2026-04-07	14.241	14.221	14.431	14.161	0.000	0.000%	36.95万	0.00亿	0.000%
2026-04-03	14.711	14.231	14.711	14.221	0.000	0.000%	40.71万	0.00亿	0.000%
2026-04-02	14.861	14.491	14.901	14.381	0.000	0.000%	48.64万	0.00亿	0.000%
2026-04-01	15.161	14.811	15.211	14.691	0.000	0.000%	59.05万	0.00亿	0.000%