海联金汇（002537）历史行情
以下为海联金汇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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.690 | 5.600 | 5.720 | 5.540 | -0.030 | -0.533% | 16.89万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.660 | 5.630 | 5.740 | 5.590 | -0.100 | -1.745% | 15.79万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.790 | 5.730 | 5.800 | 5.710 | -0.080 | -1.377% | 13.01万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.710 | 5.810 | 5.860 | 5.670 | 0.050 | 0.868% | 20.39万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.730 | 5.760 | 5.790 | 5.680 | 0.020 | 0.348% | 17.61万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.550 | 5.740 | 5.760 | 5.490 | 0.170 | 3.052% | 23.23万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.650 | 5.570 | 5.690 | 5.530 | -0.090 | -1.590% | 13.39万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.660 | 5.710 | 5.580 | 0.010 | 0.177% | 1,232.52万 | 0.70亿 | 1.053% |
| 2026-10-06 | 5.650 | 5.660 | 5.710 | 5.580 | 0.010 | 0.177% | 1,232.52万 | 0.70亿 | 1.053% |
| 2026-10-05 | 5.650 | 5.660 | 5.710 | 5.580 | 0.010 | 0.177% | 1,232.52万 | 0.70亿 | 1.053% |
| 2026-10-02 | 5.650 | 5.660 | 5.710 | 5.580 | 0.010 | 0.177% | 1,232.52万 | 0.70亿 | 1.053% |
| 2026-10-01 | 5.650 | 5.660 | 5.710 | 5.580 | 0.010 | 0.177% | 1,232.52万 | 0.70亿 | 1.053% |
| 2026-09-30 | 5.650 | 5.660 | 5.710 | 5.580 | 0.010 | 0.177% | 12.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.550 | 5.650 | 5.680 | 5.530 | 0.080 | 1.436% | 12.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.630 | 5.570 | 5.640 | 5.510 | -0.050 | -0.890% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.700 | 5.620 | 5.710 | 5.590 | -0.080 | -1.404% | 1,645.42万 | 0.93亿 | 1.406% |
| 2026-09-24 | 5.700 | 5.620 | 5.710 | 5.590 | -0.080 | -1.404% | 16.45万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.920 | 5.700 | 5.950 | 5.700 | -0.250 | -4.202% | 29.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.020 | 5.950 | 6.250 | 5.920 | 0.020 | 0.337% | 38.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.840 | 5.930 | 5.950 | 5.770 | 0.180 | 3.130% | 28.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.800 | 5.750 | 5.830 | 5.730 | 0.000 | 0.000% | 18.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.730 | 5.750 | 5.790 | 5.690 | -0.030 | -0.519% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.720 | 5.780 | 5.840 | 5.670 | 0.010 | 0.173% | 17.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.940 | 5.770 | 5.960 | 5.760 | -0.180 | -3.025% | 18.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.980 | 5.950 | 6.060 | 5.910 | -0.030 | -0.502% | 17.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.110 | 5.980 | 6.160 | 5.940 | -0.180 | -2.922% | 24.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.210 | 6.160 | 6.240 | 6.150 | -0.080 | -1.282% | 21.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.370 | 6.240 | 6.420 | 6.220 | -0.160 | -2.500% | 36.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.330 | 6.400 | 6.550 | 6.300 | 0.000 | 0.000% | 56.73万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.560 | 6.400 | 6.600 | 6.370 | -0.200 | -3.030% | 80.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.470 | 6.600 | 6.880 | 6.470 | 0.350 | 5.600% | 112.77万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.310 | 6.250 | 6.410 | 6.230 | -0.090 | -1.420% | 27.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.320 | 6.340 | 6.390 | 6.220 | -0.050 | -0.782% | 32.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.100 | 6.390 | 6.440 | 6.090 | 0.280 | 4.583% | 48.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.290 | 6.110 | 6.290 | 6.040 | -0.140 | -2.240% | 29.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.260 | 6.250 | 6.330 | 6.200 | -0.030 | -0.478% | 26.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.190 | 6.280 | 6.370 | 6.190 | 0.000 | 0.000% | 54.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.180 | 6.280 | 6.360 | 6.100 | 0.010 | 0.159% | 75.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.880 | 6.270 | 6.420 | 5.850 | 0.410 | 6.997% | 109.23万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.750 | 5.860 | 6.050 | 5.700 | 0.100 | 1.736% | 41.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.760 | 5.970 | 5.680 | 0.070 | 1.230% | 39.67万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.520 | 5.690 | 5.700 | 5.480 | 0.190 | 3.455% | 18.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.660 | 5.500 | 5.660 | 5.460 | -0.160 | -2.827% | 18.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.790 | 5.660 | 5.790 | 5.630 | -0.120 | -2.076% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.760 | 5.780 | 5.790 | 5.630 | 0.040 | 0.697% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.820 | 5.740 | 5.870 | 5.720 | -0.090 | -1.544% | 17.57万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.910 | 5.830 | 5.980 | 5.810 | -0.090 | -1.520% | 20.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.860 | 5.920 | 5.940 | 5.810 | 0.050 | 0.852% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.890 | 5.870 | 5.930 | 5.810 | -0.010 | -0.170% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.790 | 5.880 | 5.900 | 5.730 | 0.080 | 1.379% | 19.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.890 | 5.800 | 5.920 | 5.680 | -0.120 | -2.027% | 29.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.880 | 5.920 | 6.050 | 5.840 | 0.020 | 0.339% | 35.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.880 | 5.900 | 5.980 | 5.860 | 0.010 | 0.170% | 21.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.930 | 5.890 | 5.960 | 5.870 | -0.020 | -0.338% | 22.89万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.860 | 5.910 | 5.930 | 5.830 | 0.060 | 1.026% | 17.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.790 | 5.850 | 5.920 | 5.780 | 0.050 | 0.862% | 26.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.700 | 5.800 | 5.880 | 5.690 | 0.080 | 1.399% | 29.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.600 | 5.720 | 5.740 | 5.580 | 0.130 | 2.326% | 28.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.410 | 5.590 | 5.590 | 5.380 | 0.110 | 2.007% | 28.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.270 | 5.480 | 5.480 | 5.230 | 0.180 | 3.396% | 23.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.530 | 5.300 | 5.580 | 5.300 | -0.300 | -5.357% | 30.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.450 | 5.600 | 5.630 | 5.390 | 0.040 | 0.719% | 38.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.540 | 5.560 | 5.620 | 5.480 | -0.140 | -2.456% | 48.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.700 | 5.910 | 5.380 | 0.330 | 6.145% | 73.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.300 | 5.370 | 5.480 | 5.270 | 0.100 | 1.898% | 27.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.490 | 5.270 | 5.550 | 5.250 | -0.220 | -4.007% | 25.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.310 | 5.490 | 5.520 | 5.270 | 0.140 | 2.617% | 26.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.210 | 5.350 | 5.390 | 5.190 | 0.130 | 2.490% | 19.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.130 | 5.220 | 5.240 | 5.090 | 0.090 | 1.754% | 19.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.350 | 5.130 | 5.390 | 5.120 | -0.220 | -4.112% | 21.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.270 | 5.350 | 5.470 | 5.200 | 0.070 | 1.326% | 27.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.280 | 5.320 | 5.140 | -0.010 | -0.189% | 19.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.280 | 5.290 | 5.330 | 5.200 | 0.020 | 0.380% | 16.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.480 | 5.270 | 5.490 | 5.270 | -0.200 | -3.656% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.530 | 5.470 | 5.570 | 5.440 | -0.060 | -1.085% | 17.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.510 | 5.530 | 5.570 | 5.470 | 0.060 | 1.097% | 20.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.540 | 5.470 | 5.620 | 5.450 | -0.060 | -1.085% | 24.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.290 | 5.530 | 5.740 | 5.240 | 0.240 | 4.537% | 36.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.300 | 5.290 | 5.390 | 5.260 | -0.040 | -0.750% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.340 | 5.330 | 5.390 | 5.210 | -0.030 | -0.560% | 19.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.530 | 5.360 | 5.570 | 5.360 | -0.230 | -4.114% | 20.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.670 | 5.590 | 5.710 | 5.530 | -0.090 | -1.585% | 18.83万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.930 | 5.680 | 5.960 | 5.640 | -0.240 | -4.054% | 23.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.910 | 5.920 | 6.100 | 5.880 | -0.050 | -0.838% | 23.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.730 | 5.970 | 5.980 | 5.630 | 0.170 | 2.931% | 31.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.900 | 5.800 | 5.940 | 5.770 | -0.150 | -2.521% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.000 | 5.950 | 6.080 | 5.880 | -0.010 | -0.168% | 29.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.060 | 5.960 | 6.090 | 5.920 | -0.130 | -2.135% | 15.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.010 | 6.090 | 6.180 | 6.000 | 0.130 | 2.181% | 20.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.810 | 5.960 | 6.080 | 5.770 | 0.190 | 3.293% | 24.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.880 | 5.770 | 5.900 | 5.670 | -0.130 | -2.203% | 17.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.870 | 5.900 | 5.950 | 5.810 | -0.010 | -0.169% | 18.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.930 | 5.910 | 5.950 | 5.820 | 0.000 | 0.000% | 18.58万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.080 | 5.910 | 6.150 | 5.830 | -0.230 | -3.746% | 23.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.130 | 6.140 | 6.250 | 6.080 | 0.030 | 0.491% | 20.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.190 | 6.110 | 6.250 | 6.060 | -0.110 | -1.768% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.310 | 6.220 | 6.360 | 6.180 | -0.090 | -1.426% | 16.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.440 | 6.310 | 6.460 | 6.250 | -0.120 | -1.866% | 16.90万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.310 | 6.430 | 6.520 | 6.200 | 0.130 | 2.063% | 20.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.460 | 6.300 | 6.490 | 6.270 | -0.170 | -2.628% | 18.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.500 | 6.470 | 6.520 | 6.310 | -0.030 | -0.462% | 22.22万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.680 | 6.500 | 6.750 | 6.470 | -0.230 | -3.418% | 21.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.630 | 6.730 | 6.750 | 6.570 | 0.060 | 0.900% | 22.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.810 | 6.670 | 6.850 | 6.600 | -0.110 | -1.622% | 22.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.800 | 6.780 | 6.880 | 6.710 | -0.010 | -0.147% | 17.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.990 | 6.790 | 7.070 | 6.780 | -0.200 | -2.861% | 24.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.040 | 6.990 | 7.040 | 6.880 | -0.080 | -1.132% | 21.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.000 | 7.070 | 7.100 | 6.970 | 0.080 | 1.144% | 20.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.150 | 6.990 | 7.150 | 6.940 | -0.190 | -2.646% | 26.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.190 | 7.180 | 7.370 | 7.130 | 0.000 | 0.000% | 25.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.400 | 7.180 | 7.460 | 7.170 | -0.210 | -2.842% | 31.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.280 | 7.390 | 7.410 | 7.260 | 0.080 | 1.094% | 22.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.460 | 7.310 | 7.460 | 7.290 | -0.150 | -2.011% | 26.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.490 | 7.460 | 7.560 | 7.410 | -0.040 | -0.533% | 26.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.390 | 7.500 | 7.550 | 7.340 | 0.010 | 0.134% | 25.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.440 | 7.490 | 7.580 | 7.370 | 0.070 | 0.943% | 29.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.320 | 7.420 | 7.460 | 7.320 | 0.140 | 1.923% | 29.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.350 | 7.280 | 7.380 | 7.220 | -0.100 | -1.355% | 26.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.210 | 7.380 | 7.430 | 7.150 | 0.120 | 1.653% | 24.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.380 | 7.260 | 7.450 | 7.230 | -0.160 | -2.156% | 24.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.540 | 7.420 | 7.550 | 7.320 | -0.090 | -1.198% | 21.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.670 | 7.510 | 7.700 | 7.440 | -0.200 | -2.594% | 32.85万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.740 | 7.710 | 7.760 | 7.620 | -0.020 | -0.259% | 24.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.720 | 7.730 | 7.740 | 7.670 | -0.020 | -0.258% | 23.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.820 | 7.750 | 7.830 | 7.710 | -0.070 | -0.895% | 20.70万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.800 | 7.820 | 7.830 | 7.770 | 0.000 | 0.000% | 22.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.790 | 7.810 | 7.840 | 7.720 | 0.000 | 0.000% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.810 | 7.830 | 7.840 | 7.760 | 0.030 | 0.380% | 25.95万 | 2.02亿 | 2.220% |
| 2026-04-15 | 7.890 | 7.800 | 7.900 | 7.770 | 0.000 | 0.000% | 25.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.920 | 7.860 | 7.950 | 7.760 | -0.020 | -0.254% | 36.51万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.870 | 7.880 | 7.930 | 7.830 | 0.000 | 0.000% | 48.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.880 | 8.100 | 8.200 | 7.840 | 0.000 | 0.000% | 79.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.950 | 7.800 | 7.980 | 7.780 | 0.000 | 0.000% | 36.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.910 | 8.050 | 8.050 | 7.860 | 0.000 | 0.000% | 60.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.610 | 7.910 | 8.010 | 7.610 | 0.000 | 0.000% | 57.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.070 | 7.680 | 8.190 | 7.630 | 0.000 | 0.000% | 54.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.810 | 7.670 | 7.820 | 7.610 | 0.000 | 0.000% | 20.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.900 | 7.840 | 7.910 | 7.770 | 0.000 | 0.000% | 22.01万 | 0.00亿 | 0.000% |