哈三联（002900）历史行情

以下为哈三联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
2026-10-08	13.140	12.790	13.200	12.670	-0.180	-1.388%	16.41万	0.00亿	0.000%
2026-10-07	13.050	12.970	13.270	12.800	-0.010	-0.077%	2,422.17万	3.16亿	12.237%
2026-10-06	13.050	12.970	13.270	12.800	-0.010	-0.077%	2,422.17万	3.16亿	12.237%
2026-10-05	13.050	12.970	13.270	12.800	-0.010	-0.077%	2,422.17万	3.16亿	12.237%
2026-10-02	13.050	12.970	13.270	12.800	-0.010	-0.077%	2,422.17万	3.16亿	12.237%
2026-10-01	13.050	12.970	13.270	12.800	-0.010	-0.077%	2,422.17万	3.16亿	12.237%
2026-09-30	13.050	12.970	13.270	12.800	-0.010	-0.077%	24.22万	0.00亿	0.000%
2026-09-29	12.810	12.980	13.400	12.450	-0.080	-0.613%	28.07万	0.00亿	0.000%
2026-09-28	12.830	13.060	13.340	12.460	0.450	3.569%	26.01万	0.00亿	0.000%
2026-09-27	12.800	12.610	13.150	12.550	-0.230	-1.791%	1,498.07万	1.91亿	7.568%
2026-09-24	12.800	12.610	13.150	12.550	-0.230	-1.791%	14.98万	0.00亿	0.000%
2026-09-23	12.970	12.840	13.340	12.800	-0.220	-1.685%	23.81万	0.00亿	0.000%
2026-09-22	13.050	13.060	13.320	12.770	0.020	0.153%	37.38万	0.00亿	0.000%
2026-09-21	11.880	13.040	13.040	11.880	1.190	10.042%	24.73万	0.00亿	0.000%
2026-09-18	11.890	11.850	12.160	11.750	0.030	0.254%	10.31万	0.00亿	0.000%
2026-09-17	11.450	11.820	11.860	11.450	0.280	2.426%	11.65万	0.00亿	0.000%
2026-09-16	11.380	11.540	11.590	11.280	0.080	0.698%	5.41万	0.00亿	0.000%
2026-09-15	11.830	11.460	11.860	11.420	-0.320	-2.716%	5.61万	0.00亿	0.000%
2026-09-14	11.640	11.780	11.840	11.490	0.140	1.203%	6.31万	0.00亿	0.000%
2026-09-11	11.900	11.640	11.900	11.430	-0.310	-2.594%	7.25万	0.00亿	0.000%
2026-09-10	12.100	11.950	12.160	11.760	-0.230	-1.888%	7.71万	0.00亿	0.000%
2026-09-09	12.350	12.180	12.370	12.110	-0.240	-1.932%	8.73万	0.00亿	0.000%
2026-09-08	12.340	12.420	12.490	12.110	0.110	0.894%	10.92万	0.00亿	0.000%
2026-09-07	12.240	12.310	12.350	12.130	0.070	0.572%	7.25万	0.00亿	0.000%
2026-09-04	12.440	12.240	12.490	12.150	-0.190	-1.529%	8.15万	0.00亿	0.000%
2026-09-03	12.850	12.430	12.850	12.240	-0.300	-2.357%	10.93万	0.00亿	0.000%
2026-09-02	12.940	12.730	13.130	12.570	-0.300	-2.302%	11.83万	0.00亿	0.000%
2026-09-01	12.650	13.030	13.180	12.510	0.300	2.357%	19.49万	0.00亿	0.000%
2026-08-31	12.880	12.730	13.000	12.590	-0.560	-4.214%	23.73万	0.00亿	0.000%
2026-08-28	13.810	13.290	14.110	13.200	-0.600	-4.320%	30.91万	0.00亿	0.000%
2026-08-27	13.390	13.890	14.470	13.310	0.270	1.982%	35.42万	0.00亿	0.000%
2026-08-26	14.240	13.620	14.280	13.210	-0.470	-3.336%	32.91万	0.00亿	0.000%
2026-08-25	13.400	14.090	14.200	12.740	-0.060	-0.424%	43.28万	0.00亿	0.000%
2026-08-24	13.180	14.150	14.330	13.180	0.380	2.760%	48.78万	0.00亿	0.000%
2026-08-21	13.770	13.770	14.290	13.770	-1.530	-10.000%	19.04万	0.00亿	0.000%
2026-08-20	17.190	15.300	17.190	15.280	-0.330	-2.111%	64.61万	0.00亿	0.000%
2026-08-19	14.300	15.630	15.630	14.210	1.420	9.993%	20.75万	0.00亿	0.000%
2026-08-18	14.710	14.210	14.960	14.100	-0.710	-4.759%	23.76万	0.00亿	0.000%
2026-08-17	13.830	14.920	15.310	13.390	1.000	7.184%	37.94万	0.00亿	0.000%
2026-08-14	14.220	13.920	14.300	13.580	-0.300	-2.110%	25.85万	0.00亿	0.000%
2026-08-13	14.470	14.220	14.980	13.920	-0.390	-2.669%	40.24万	0.00亿	0.000%
2026-08-12	14.290	14.610	15.280	14.290	0.030	0.206%	44.53万	0.00亿	0.000%
2026-08-11	14.300	14.580	15.800	14.300	-0.250	-1.686%	62.57万	0.00亿	0.000%
2026-08-10	14.300	14.830	14.830	14.270	1.350	10.015%	59.87万	0.00亿	0.000%
2026-08-07	12.260	13.480	13.480	12.260	1.230	10.041%	31.66万	0.00亿	0.000%
2026-08-06	12.410	12.250	12.640	12.060	-0.460	-3.619%	29.36万	0.00亿	0.000%
2026-08-05	12.400	12.710	13.500	12.180	0.310	2.500%	41.38万	0.00亿	0.000%
2026-08-04	11.410	12.400	12.400	11.410	1.130	10.027%	12.33万	0.00亿	0.000%
2026-08-03	11.460	11.270	11.570	11.140	-0.190	-1.658%	14.86万	0.00亿	0.000%
2026-07-31	10.620	11.460	11.570	10.620	-0.100	-0.865%	24.32万	0.00亿	0.000%
2026-07-30	11.990	11.560	12.700	11.350	-0.240	-2.034%	31.04万	0.00亿	0.000%
2026-07-29	12.140	11.800	12.600	11.680	-1.180	-9.091%	34.43万	0.00亿	0.000%
2026-07-28	12.800	12.980	13.610	12.620	0.440	3.509%	44.93万	0.00亿	0.000%
2026-07-27	10.880	12.540	12.540	10.880	1.140	10.000%	24.89万	0.00亿	0.000%
2026-07-24	12.100	11.400	12.300	11.190	-0.700	-5.785%	29.83万	0.00亿	0.000%
2026-07-23	11.930	12.100	12.100	10.700	1.100	10.000%	25.17万	0.00亿	0.000%
2026-07-22	9.880	11.000	11.000	9.650	1.000	10.000%	9.16万	0.00亿	0.000%
2026-07-21	10.420	10.000	10.440	9.350	-0.040	-0.398%	16.92万	0.00亿	0.000%
2026-07-20	9.880	10.040	10.590	9.820	-0.860	-7.890%	21.72万	0.00亿	0.000%
2026-07-17	11.310	10.900	11.600	10.900	-1.210	-9.992%	13.10万	0.00亿	0.000%
2026-07-16	11.160	12.110	12.300	10.960	0.920	8.222%	33.71万	0.00亿	0.000%
2026-07-15	10.060	11.190	11.190	10.000	1.020	10.029%	11.98万	0.00亿	0.000%
2026-07-14	9.700	10.170	10.380	9.570	0.440	4.522%	7.38万	0.00亿	0.000%
2026-07-13	9.780	9.730	9.920	9.650	-0.070	-0.714%	4.19万	0.00亿	0.000%
2026-07-10	9.610	9.800	9.930	9.320	0.290	3.049%	5.29万	0.00亿	0.000%
2026-07-09	9.520	9.510	9.800	9.330	-0.060	-0.627%	3.34万	0.00亿	0.000%
2026-07-08	9.580	9.570	9.800	9.460	-0.050	-0.520%	3.15万	0.00亿	0.000%
2026-07-07	10.020	9.620	10.020	9.610	-0.400	-3.992%	3.32万	0.00亿	0.000%
2026-07-06	9.960	10.020	10.170	9.860	0.070	0.704%	4.39万	0.00亿	0.000%
2026-07-03	9.850	9.950	10.000	9.600	0.240	2.472%	4.10万	0.00亿	0.000%
2026-07-02	9.690	9.710	9.970	9.600	0.030	0.310%	4.74万	0.00亿	0.000%
2026-07-01	9.090	9.680	9.730	9.080	0.500	5.447%	6.19万	0.00亿	0.000%
2026-06-30	9.480	9.180	9.640	9.110	-0.390	-4.075%	4.15万	0.00亿	0.000%
2026-06-29	9.120	9.570	9.630	8.930	0.330	3.571%	5.49万	0.00亿	0.000%
2026-06-26	9.520	9.240	9.620	9.230	-0.370	-3.850%	3.50万	0.00亿	0.000%
2026-06-25	9.820	9.610	9.860	9.420	-0.250	-2.535%	3.80万	0.00亿	0.000%
2026-06-24	10.260	9.860	10.350	9.820	-0.380	-3.711%	4.97万	0.00亿	0.000%
2026-06-23	9.830	10.240	10.590	9.730	0.390	3.959%	6.03万	0.00亿	0.000%
2026-06-22	9.800	9.850	9.890	9.450	-0.020	-0.203%	3.44万	0.00亿	0.000%
2026-06-18	10.040	9.870	10.150	9.830	-0.180	-1.791%	2.39万	0.00亿	0.000%
2026-06-17	10.260	10.050	10.590	10.030	-0.220	-2.142%	3.78万	0.00亿	0.000%
2026-06-16	9.940	10.270	10.400	9.860	0.250	2.495%	5.52万	0.00亿	0.000%
2026-06-15	9.910	10.020	10.200	9.810	0.110	1.110%	3.61万	0.00亿	0.000%
2026-06-12	9.880	9.910	9.970	9.660	0.130	1.329%	2.85万	0.00亿	0.000%
2026-06-11	9.850	9.780	9.900	9.640	-0.100	-1.012%	2.69万	0.00亿	0.000%
2026-06-10	10.040	9.880	10.080	9.630	-0.070	-0.704%	3.30万	0.00亿	0.000%
2026-06-09	9.820	9.950	10.080	9.670	0.110	1.118%	3.23万	0.00亿	0.000%
2026-06-08	9.820	9.840	10.080	9.630	-0.170	-1.698%	3.40万	0.00亿	0.000%
2026-06-05	10.020	10.010	10.200	9.890	0.000	0.000%	3.52万	0.00亿	0.000%
2026-06-04	10.260	10.010	10.300	9.910	-0.260	-2.532%	3.61万	0.00亿	0.000%
2026-06-03	10.460	10.270	10.600	10.150	-0.210	-2.004%	3.67万	0.00亿	0.000%
2026-06-02	10.600	10.480	10.660	10.250	-0.090	-0.851%	3.88万	0.00亿	0.000%
2026-06-01	10.250	10.570	10.650	10.170	0.320	3.122%	3.76万	0.00亿	0.000%
2026-05-29	10.280	10.250	10.410	10.140	-0.050	-0.485%	3.84万	0.00亿	0.000%
2026-05-28	10.140	10.300	10.350	10.050	0.160	1.578%	3.09万	0.00亿	0.000%
2026-05-27	10.380	10.140	10.380	10.000	-0.210	-2.029%	4.27万	0.00亿	0.000%
2026-05-26	10.800	10.350	10.810	10.260	-0.400	-3.721%	4.61万	0.00亿	0.000%
2026-05-25	10.900	10.750	11.050	10.620	-0.150	-1.376%	2.41万	0.00亿	0.000%
2026-05-22	10.740	10.900	11.060	10.600	0.160	1.490%	3.24万	0.00亿	0.000%
2026-05-21	11.270	10.740	11.290	10.700	-0.460	-4.107%	3.45万	0.00亿	0.000%
2026-05-20	11.320	11.200	11.320	11.110	-0.090	-0.797%	2.34万	0.00亿	0.000%
2026-05-19	11.230	11.290	11.380	11.170	0.090	0.804%	2.52万	0.00亿	0.000%
2026-05-18	11.380	11.200	11.380	11.060	-0.180	-1.582%	3.15万	0.00亿	0.000%
2026-05-15	11.380	11.380	11.450	11.250	0.010	0.088%	3.32万	0.00亿	0.000%
2026-05-14	11.500	11.370	11.530	11.360	-0.140	-1.216%	2.82万	0.00亿	0.000%
2026-05-13	11.590	11.510	11.650	11.470	-0.060	-0.519%	3.21万	0.00亿	0.000%
2026-05-12	11.760	11.570	11.800	11.450	-0.190	-1.616%	3.78万	0.00亿	0.000%
2026-05-11	11.520	11.760	11.800	11.480	0.170	1.467%	5.88万	0.00亿	0.000%
2026-05-08	11.410	11.590	11.610	11.380	0.190	1.667%	3.88万	0.00亿	0.000%
2026-05-07	11.450	11.400	11.600	11.350	-0.050	-0.437%	4.29万	0.00亿	0.000%
2026-05-06	11.550	11.450	11.560	11.400	-0.110	-0.952%	4.73万	0.00亿	0.000%
2026-04-30	11.490	11.560	11.760	11.470	0.010	0.087%	4.88万	0.00亿	0.000%
2026-04-29	11.350	11.550	11.660	11.250	0.060	0.522%	9.62万	0.00亿	0.000%
2026-04-28	10.950	11.490	11.730	10.910	0.590	5.413%	14.78万	0.00亿	0.000%
2026-04-27	10.680	10.900	10.940	10.480	0.220	2.060%	5.18万	0.00亿	0.000%
2026-04-24	10.680	10.680	10.690	10.490	0.020	0.188%	3.58万	0.00亿	0.000%
2026-04-23	10.880	10.660	10.880	10.610	-0.260	-2.381%	4.75万	0.00亿	0.000%
2026-04-22	11.020	10.920	11.100	10.870	-0.110	-0.997%	3.62万	0.00亿	0.000%
2026-04-21	11.210	11.030	11.210	10.920	-0.100	-0.898%	4.88万	0.00亿	0.000%
2026-04-20	11.160	11.130	11.160	10.970	-0.060	-0.536%	4.04万	0.00亿	0.000%
2026-04-17	11.500	11.190	11.550	11.080	-0.370	-3.201%	7.75万	0.00亿	0.000%
2026-04-16	11.640	11.560	11.730	11.480	-0.140	-1.197%	6.07万	0.00亿	0.000%
2026-04-15	11.700	11.700	11.820	11.350	0.160	1.386%	9.10万	0.00亿	0.000%
2026-04-14	11.710	11.540	11.750	11.280	-0.130	-1.114%	9.23万	0.00亿	0.000%
2026-04-13	11.930	11.670	12.090	11.580	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-10	11.830	12.160	12.930	11.730	0.000	0.000%	20.59万	0.00亿	0.000%
2026-04-09	11.950	11.750	12.400	11.700	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-08	12.590	12.070	12.590	11.960	0.000	0.000%	8.72万	0.00亿	0.000%
2026-04-07	11.890	12.340	12.580	11.690	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-03	12.250	11.920	12.380	11.910	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-02	12.330	12.310	12.620	12.250	0.000	0.000%	11.78万	0.00亿	0.000%
2026-04-01	12.000	12.370	12.680	11.720	0.000	0.000%	15.79万	0.00亿	0.000%