海思科（002653）历史行情

以下为海思科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	59.000	61.020	61.500	58.500	1.610	2.710%	3.66万	0.00亿	0.000%
2026-10-08	62.180	59.410	62.970	58.800	-2.770	-4.455%	6.31万	0.00亿	0.000%
2026-10-07	61.880	62.180	63.880	59.370	0.250	0.404%	717.01万	4.45亿	1.335%
2026-10-06	61.880	62.180	63.880	59.370	0.250	0.404%	717.01万	4.45亿	1.335%
2026-10-05	61.880	62.180	63.880	59.370	0.250	0.404%	717.01万	4.45亿	1.335%
2026-10-02	61.880	62.180	63.880	59.370	0.250	0.404%	717.01万	4.45亿	1.335%
2026-10-01	61.880	62.180	63.880	59.370	0.250	0.404%	717.01万	4.45亿	1.335%
2026-09-30	61.880	62.180	63.880	59.370	0.250	0.404%	7.17万	0.00亿	0.000%
2026-09-29	60.590	61.930	62.880	60.220	1.220	2.010%	3.55万	0.00亿	0.000%
2026-09-28	61.400	60.710	61.910	60.310	-0.600	-0.979%	3.85万	0.00亿	0.000%
2026-09-27	65.000	61.310	65.380	61.080	-4.150	-6.340%	595.12万	3.69亿	1.108%
2026-09-24	65.000	61.310	65.380	61.080	-4.150	-6.340%	5.95万	0.00亿	0.000%
2026-09-23	66.020	65.460	66.620	65.210	-0.850	-1.282%	3.65万	0.00亿	0.000%
2026-09-22	67.000	66.310	67.560	65.600	-1.090	-1.617%	4.84万	0.00亿	0.000%
2026-09-21	64.500	67.400	67.860	64.140	3.860	6.075%	7.76万	0.00亿	0.000%
2026-09-18	62.980	63.540	64.090	62.700	1.160	1.860%	3.03万	0.00亿	0.000%
2026-09-17	63.250	62.380	63.330	62.060	-0.620	-0.984%	3.24万	0.00亿	0.000%
2026-09-16	63.470	63.000	63.700	62.600	-0.490	-0.772%	3.21万	0.00亿	0.000%
2026-09-15	63.380	63.490	64.450	63.320	-0.510	-0.797%	2.03万	0.00亿	0.000%
2026-09-14	62.200	64.000	64.650	62.020	1.410	2.253%	3.65万	0.00亿	0.000%
2026-09-11	62.770	62.590	63.100	61.420	-0.010	-0.016%	3.50万	0.00亿	0.000%
2026-09-10	62.770	62.600	63.740	62.310	-0.500	-0.792%	2.93万	0.00亿	0.000%
2026-09-09	63.060	63.100	64.900	61.890	-1.920	-2.953%	7.55万	0.00亿	0.000%
2026-09-08	68.000	65.020	68.200	63.450	-3.710	-5.398%	9.01万	0.00亿	0.000%
2026-09-07	69.000	68.730	69.600	67.200	-0.460	-0.665%	5.27万	0.00亿	0.000%
2026-09-04	67.960	69.190	70.230	66.840	1.706	2.528%	8.43万	0.00亿	0.000%
2026-09-03	66.104	67.484	68.874	65.274	1.210	1.826%	5.65万	0.00亿	0.000%
2026-09-02	66.324	66.274	66.774	64.984	0.270	0.409%	4.29万	0.00亿	0.000%
2026-09-01	66.274	66.004	66.424	64.474	-0.280	-0.422%	4.21万	0.00亿	0.000%
2026-08-31	65.834	66.284	66.664	63.704	-0.370	-0.555%	4.69万	0.00亿	0.000%
2026-08-28	65.034	66.654	67.974	65.034	0.380	0.573%	5.12万	0.00亿	0.000%
2026-08-27	64.864	66.274	66.464	64.314	1.740	2.696%	5.93万	0.00亿	0.000%
2026-08-26	66.644	64.534	66.974	64.394	0.740	1.160%	5.81万	0.00亿	0.000%
2026-08-25	63.604	63.794	64.454	62.154	0.160	0.251%	4.17万	0.00亿	0.000%
2026-08-24	66.104	63.634	66.324	62.904	-2.390	-3.620%	4.56万	0.00亿	0.000%
2026-08-21	66.754	66.024	67.544	65.074	-2.730	-3.971%	5.77万	0.00亿	0.000%
2026-08-20	68.714	68.754	71.264	67.834	2.060	3.089%	8.00万	0.00亿	0.000%
2026-08-19	69.034	66.694	69.374	66.354	-2.340	-3.390%	5.40万	0.00亿	0.000%
2026-08-18	69.654	69.034	69.664	67.724	-0.550	-0.790%	6.73万	0.00亿	0.000%
2026-08-17	68.554	69.584	70.634	67.474	0.730	1.060%	6.41万	0.00亿	0.000%
2026-08-14	67.974	68.854	69.604	66.854	0.500	0.731%	5.69万	0.00亿	0.000%
2026-08-13	68.474	68.354	70.274	67.754	-0.270	-0.393%	9.11万	0.00亿	0.000%
2026-08-12	68.974	68.624	69.664	68.164	-0.680	-0.981%	6.26万	0.00亿	0.000%
2026-08-11	69.754	69.304	71.614	68.254	-0.450	-0.645%	8.22万	0.00亿	0.000%
2026-08-10	71.744	69.754	73.694	68.174	-1.320	-1.857%	12.13万	0.00亿	0.000%
2026-08-07	66.454	71.074	71.534	65.884	4.530	6.808%	11.22万	0.00亿	0.000%
2026-08-06	64.804	66.544	66.584	62.984	2.980	4.688%	10.96万	0.00亿	0.000%
2026-08-05	60.374	63.564	63.614	59.984	2.970	4.901%	8.95万	0.00亿	0.000%
2026-08-04	59.464	60.594	60.954	59.044	2.220	3.803%	8.05万	0.00亿	0.000%
2026-08-03	61.384	58.374	62.324	58.264	-3.480	-5.626%	8.12万	0.00亿	0.000%
2026-07-31	59.484	61.854	63.024	59.474	2.330	3.914%	8.95万	0.00亿	0.000%
2026-07-30	63.154	59.524	63.844	59.164	-3.870	-6.105%	11.93万	0.00亿	0.000%
2026-07-29	64.164	63.394	65.964	62.654	-0.390	-0.611%	10.01万	0.00亿	0.000%
2026-07-28	66.534	63.784	67.244	63.624	-3.240	-4.834%	8.44万	0.00亿	0.000%
2026-07-27	65.884	67.024	68.374	65.284	1.430	2.180%	10.18万	0.00亿	0.000%
2026-07-24	69.474	65.594	70.684	64.974	-5.900	-8.252%	15.23万	0.00亿	0.000%
2026-07-23	70.604	71.494	74.834	68.624	0.830	1.175%	13.08万	0.00亿	0.000%
2026-07-22	70.474	70.664	75.574	70.084	-0.360	-0.507%	14.69万	0.00亿	0.000%
2026-07-21	70.124	71.024	71.154	66.474	0.050	0.070%	12.86万	0.00亿	0.000%
2026-07-20	66.474	70.974	73.354	66.274	0.230	0.325%	13.20万	0.00亿	0.000%
2026-07-17	74.474	70.744	76.274	70.744	-7.920	-10.068%	14.31万	0.00亿	0.000%
2026-07-16	70.474	78.664	79.074	67.524	5.060	6.875%	25.44万	0.00亿	0.000%
2026-07-15	67.274	73.604	73.974	66.524	6.400	9.523%	21.68万	0.00亿	0.000%
2026-07-14	67.404	67.204	69.904	65.474	-0.210	-0.312%	14.01万	0.00亿	0.000%
2026-07-13	68.804	67.414	69.454	65.984	-1.390	-2.020%	15.11万	0.00亿	0.000%
2026-07-10	66.884	68.804	71.174	66.184	0.300	0.438%	18.79万	0.00亿	0.000%
2026-07-09	62.604	68.504	69.824	62.604	3.100	4.740%	17.45万	0.00亿	0.000%
2026-07-08	67.514	65.404	68.824	63.474	-3.070	-4.483%	18.54万	0.00亿	0.000%
2026-07-07	69.034	68.474	71.274	66.354	-0.850	-1.226%	18.84万	0.00亿	0.000%
2026-07-06	72.774	69.324	80.304	68.544	-6.620	-8.717%	30.74万	0.00亿	0.000%
2026-07-03	74.754	75.944	77.914	71.474	-2.330	-2.977%	25.53万	0.00亿	0.000%
2026-07-02	70.714	78.274	79.474	68.474	5.840	8.063%	24.00万	0.00亿	0.000%
2026-07-01	63.634	72.434	72.444	60.484	6.620	10.059%	22.51万	0.00亿	0.000%
2026-06-30	62.914	65.814	66.634	62.364	5.280	8.722%	21.22万	0.00亿	0.000%
2026-06-29	55.464	60.534	60.534	55.464	5.550	10.094%	7.54万	0.00亿	0.000%
2026-06-26	56.044	54.984	58.474	54.824	-1.590	-2.810%	6.08万	0.00亿	0.000%
2026-06-25	57.154	56.574	57.324	54.984	-0.910	-1.583%	8.76万	0.00亿	0.000%
2026-06-24	53.234	57.484	57.974	51.974	4.800	9.111%	12.91万	0.00亿	0.000%
2026-06-23	49.224	52.684	53.624	49.174	3.980	8.172%	9.74万	0.00亿	0.000%
2026-06-22	48.504	48.704	49.344	46.874	0.200	0.412%	3.70万	0.00亿	0.000%
2026-06-18	47.374	48.504	49.844	47.024	1.230	2.602%	3.59万	0.00亿	0.000%
2026-06-17	47.674	47.274	47.864	46.974	-0.590	-1.233%	2.80万	0.00亿	0.000%
2026-06-16	48.474	47.864	48.734	47.674	-0.660	-1.360%	2.69万	0.00亿	0.000%
2026-06-15	49.414	48.524	49.934	48.054	-1.270	-2.551%	4.04万	0.00亿	0.000%
2026-06-12	49.464	49.794	50.274	48.054	1.110	2.280%	5.24万	0.00亿	0.000%
2026-06-11	47.974	48.684	49.974	47.974	0.060	0.123%	3.67万	0.00亿	0.000%
2026-06-10	46.424	48.624	49.314	46.264	1.890	4.044%	5.01万	0.00亿	0.000%
2026-06-09	45.914	46.734	47.054	45.154	0.810	1.764%	3.29万	0.00亿	0.000%
2026-06-08	46.214	45.924	47.264	45.174	-1.130	-2.401%	3.99万	0.00亿	0.000%
2026-06-05	48.814	47.054	49.394	46.974	-1.120	-2.325%	5.11万	0.00亿	0.000%
2026-06-04	47.964	48.174	48.694	47.474	0.000	0.000%	3.39万	0.00亿	0.000%
2026-06-03	49.474	48.174	49.734	47.884	-1.590	-3.195%	5.33万	0.00亿	0.000%
2026-06-02	50.614	49.764	50.924	48.274	0.160	0.323%	6.66万	0.00亿	0.000%
2026-06-01	51.474	49.604	53.474	49.184	-1.440	-2.821%	6.74万	0.00亿	0.000%
2026-05-29	50.044	51.044	51.474	49.134	1.100	2.202%	5.47万	0.00亿	0.000%
2026-05-28	50.424	49.944	52.024	49.574	-0.360	-0.716%	4.81万	0.00亿	0.000%
2026-05-27	49.284	50.304	50.944	49.064	0.820	1.657%	3.52万	0.00亿	0.000%
2026-05-26	49.674	49.484	50.074	49.004	-0.390	-0.782%	2.95万	0.00亿	0.000%
2026-05-25	50.474	49.874	51.334	49.264	-0.720	-1.423%	3.75万	0.00亿	0.000%
2026-05-22	52.074	50.594	52.074	49.624	-1.030	-1.995%	3.38万	0.00亿	0.000%
2026-05-21	52.154	51.624	53.474	51.494	-0.050	-0.097%	3.77万	0.00亿	0.000%
2026-05-20	50.974	51.674	52.574	50.574	0.470	0.918%	3.40万	0.00亿	0.000%
2026-05-19	50.274	51.204	51.344	50.134	0.810	1.607%	3.00万	0.00亿	0.000%
2026-05-18	52.134	50.394	52.164	50.004	-1.760	-3.375%	4.95万	0.00亿	0.000%
2026-05-15	51.534	52.154	53.124	51.184	0.597	1.158%	3.92万	0.00亿	0.000%
2026-05-14	54.427	51.557	55.047	51.237	-3.220	-5.878%	7.40万	0.00亿	0.000%
2026-05-13	54.287	54.777	55.007	53.207	0.360	0.662%	3.59万	0.00亿	0.000%
2026-05-12	54.907	54.417	55.857	53.687	-0.480	-0.874%	6.21万	0.00亿	0.000%
2026-05-11	53.717	54.897	55.177	52.557	0.930	1.723%	5.59万	0.00亿	0.000%
2026-05-08	56.827	53.967	56.867	53.537	-2.900	-5.100%	7.83万	0.00亿	0.000%
2026-05-07	58.207	56.867	58.527	55.777	-1.730	-2.952%	5.99万	0.00亿	0.000%
2026-05-06	57.737	58.597	59.927	56.617	0.860	1.490%	8.08万	0.00亿	0.000%
2026-04-30	54.787	57.737	57.957	54.507	3.000	5.481%	7.30万	0.00亿	0.000%
2026-04-29	55.527	54.737	56.697	54.637	-1.550	-2.754%	4.91万	0.00亿	0.000%
2026-04-28	57.567	56.287	58.887	56.047	-1.920	-3.299%	5.03万	0.00亿	0.000%
2026-04-27	57.207	58.207	60.207	55.977	1.280	2.248%	8.49万	0.00亿	0.000%
2026-04-24	55.467	56.927	57.207	54.497	1.380	2.484%	4.76万	0.00亿	0.000%
2026-04-23	57.587	55.547	58.327	54.907	-2.050	-3.559%	4.92万	0.00亿	0.000%
2026-04-22	57.057	57.597	58.007	55.877	0.510	0.893%	5.32万	0.00亿	0.000%
2026-04-21	56.567	57.087	57.837	56.077	0.250	0.440%	5.00万	0.00亿	0.000%
2026-04-20	54.697	56.837	56.837	53.987	1.610	2.915%	6.33万	0.00亿	0.000%
2026-04-17	55.517	55.227	56.897	55.067	-0.830	-1.481%	6.47万	0.00亿	0.000%
2026-04-16	57.407	56.057	57.687	55.267	-1.700	-2.943%	7.95万	0.00亿	0.000%
2026-04-15	58.577	57.757	60.477	56.067	0.070	0.121%	10.59万	0.00亿	0.000%
2026-04-14	57.227	57.687	58.087	56.237	-2.150	-3.593%	10.00万	0.00亿	0.000%
2026-04-13	60.907	59.837	60.907	55.767	0.000	0.000%	12.52万	0.00亿	0.000%
2026-04-10	52.427	55.327	55.537	52.207	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-09	55.837	52.617	56.087	51.537	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-08	55.497	56.487	57.487	52.727	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-07	54.067	55.027	55.177	53.307	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-03	56.687	54.547	56.737	53.537	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-02	56.207	57.057	58.527	55.477	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-01	54.187	57.047	57.077	53.717	0.000	0.000%	5.60万	0.00亿	0.000%