海兰信（300065）历史行情

以下为海兰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
2026-10-08	14.530	14.360	15.020	14.200	-0.150	-1.034%	24.38万	0.00亿	0.000%
2026-10-07	14.800	14.510	14.920	14.470	-0.220	-1.494%	1,745.95万	2.56亿	2.659%
2026-10-06	14.800	14.510	14.920	14.470	-0.220	-1.494%	1,745.95万	2.56亿	2.659%
2026-10-05	14.800	14.510	14.920	14.470	-0.220	-1.494%	1,745.95万	2.56亿	2.659%
2026-10-02	14.800	14.510	14.920	14.470	-0.220	-1.494%	1,745.95万	2.56亿	2.659%
2026-10-01	14.800	14.510	14.920	14.470	-0.220	-1.494%	1,745.95万	2.56亿	2.659%
2026-09-30	14.800	14.510	14.920	14.470	-0.220	-1.494%	17.46万	0.00亿	0.000%
2026-09-29	14.760	14.730	14.930	14.660	-0.120	-0.808%	15.07万	0.00亿	0.000%
2026-09-28	15.120	14.850	15.250	14.690	-0.350	-2.303%	22.73万	0.00亿	0.000%
2026-09-27	15.290	15.200	15.640	15.140	-0.120	-0.783%	2,375.09万	3.64亿	3.617%
2026-09-24	15.290	15.200	15.640	15.140	-0.120	-0.783%	23.75万	0.00亿	0.000%
2026-09-23	15.840	15.320	15.880	15.310	-0.510	-3.222%	23.24万	0.00亿	0.000%
2026-09-22	16.140	15.830	16.190	15.780	-0.240	-1.493%	25.65万	0.00亿	0.000%
2026-09-21	15.640	16.070	16.160	15.620	0.430	2.749%	30.71万	0.00亿	0.000%
2026-09-18	15.490	15.640	15.750	15.420	0.330	2.155%	25.97万	0.00亿	0.000%
2026-09-17	15.400	15.310	15.600	15.150	-0.220	-1.417%	23.84万	0.00亿	0.000%
2026-09-16	15.390	15.530	15.680	15.190	0.150	0.975%	25.81万	0.00亿	0.000%
2026-09-15	15.500	15.380	15.720	15.350	-0.180	-1.157%	22.46万	0.00亿	0.000%
2026-09-14	15.880	15.560	16.120	15.490	-0.310	-1.953%	29.43万	0.00亿	0.000%
2026-09-11	16.200	15.870	16.460	15.650	-0.470	-2.876%	47.14万	0.00亿	0.000%
2026-09-10	15.900	16.340	16.790	15.640	0.170	1.051%	67.48万	0.00亿	0.000%
2026-09-09	15.370	16.170	16.280	15.330	0.740	4.796%	54.20万	0.00亿	0.000%
2026-09-08	15.490	15.430	15.790	15.390	-0.060	-0.387%	21.14万	0.00亿	0.000%
2026-09-07	15.620	15.490	15.690	15.450	-0.130	-0.832%	22.45万	0.00亿	0.000%
2026-09-04	15.700	15.620	16.040	15.520	0.040	0.257%	30.45万	0.00亿	0.000%
2026-09-03	15.720	15.580	15.750	15.460	-0.070	-0.447%	19.28万	0.00亿	0.000%
2026-09-02	15.550	15.650	15.790	15.490	-0.040	-0.255%	22.98万	0.00亿	0.000%
2026-09-01	15.570	15.690	15.780	15.470	0.090	0.577%	21.97万	0.00亿	0.000%
2026-08-31	15.170	15.600	15.640	15.110	0.270	1.761%	22.70万	0.00亿	0.000%
2026-08-28	15.460	15.330	15.630	15.320	-0.130	-0.841%	21.02万	0.00亿	0.000%
2026-08-27	15.210	15.460	15.490	15.100	0.250	1.644%	21.52万	0.00亿	0.000%
2026-08-26	15.250	15.210	15.380	15.030	-0.040	-0.262%	20.64万	0.00亿	0.000%
2026-08-25	14.610	15.250	15.370	14.480	0.520	3.530%	29.27万	0.00亿	0.000%
2026-08-24	14.970	14.730	15.110	14.450	-0.390	-2.579%	30.10万	0.00亿	0.000%
2026-08-21	15.010	15.120	15.350	14.880	0.010	0.066%	25.84万	0.00亿	0.000%
2026-08-20	16.180	15.110	16.200	15.010	-0.500	-3.203%	44.29万	0.00亿	0.000%
2026-08-19	17.480	15.610	17.480	15.600	-2.040	-11.558%	74.37万	0.00亿	0.000%
2026-08-18	17.100	17.650	17.880	17.000	0.490	2.855%	67.62万	0.00亿	0.000%
2026-08-17	16.970	17.160	17.160	16.600	0.400	2.387%	30.84万	0.00亿	0.000%
2026-08-14	16.580	16.760	16.780	16.370	0.180	1.086%	27.46万	0.00亿	0.000%
2026-08-13	17.050	16.580	17.200	16.560	-0.340	-2.009%	31.26万	0.00亿	0.000%
2026-08-12	16.720	16.920	17.010	16.630	0.160	0.955%	29.39万	0.00亿	0.000%
2026-08-11	16.750	16.760	17.070	16.380	-0.740	-4.229%	48.78万	0.00亿	0.000%
2026-08-10	17.380	17.500	17.540	16.770	0.340	1.981%	48.12万	0.00亿	0.000%
2026-08-07	16.780	17.160	17.230	16.450	0.310	1.840%	47.23万	0.00亿	0.000%
2026-08-06	16.550	16.850	17.100	16.500	0.140	0.838%	45.63万	0.00亿	0.000%
2026-08-05	16.200	16.710	16.870	16.180	0.380	2.327%	39.23万	0.00亿	0.000%
2026-08-04	16.130	16.330	16.410	15.900	0.480	3.028%	39.34万	0.00亿	0.000%
2026-08-03	15.300	15.850	16.040	15.220	0.490	3.190%	38.34万	0.00亿	0.000%
2026-07-31	15.000	15.360	15.770	14.910	0.950	6.593%	58.09万	0.00亿	0.000%
2026-07-30	15.250	14.410	15.390	14.410	-0.930	-6.063%	40.52万	0.00亿	0.000%
2026-07-29	15.510	15.340	15.550	14.810	-0.140	-0.904%	36.92万	0.00亿	0.000%
2026-07-28	16.110	15.480	16.170	15.370	-0.710	-4.385%	36.56万	0.00亿	0.000%
2026-07-27	15.540	16.190	16.290	15.430	0.570	3.649%	40.00万	0.00亿	0.000%
2026-07-24	15.950	15.620	16.500	15.600	-0.700	-4.289%	44.24万	0.00亿	0.000%
2026-07-23	15.820	16.320	16.600	15.820	0.310	1.936%	44.83万	0.00亿	0.000%
2026-07-22	16.390	16.010	16.930	15.880	-0.710	-4.246%	54.67万	0.00亿	0.000%
2026-07-21	16.350	16.720	16.900	15.120	0.570	3.529%	63.53万	0.00亿	0.000%
2026-07-20	17.480	16.150	17.760	15.510	-0.840	-4.944%	64.69万	0.00亿	0.000%
2026-07-17	18.370	16.990	18.600	16.890	-1.530	-8.261%	66.40万	0.00亿	0.000%
2026-07-16	18.990	18.520	19.830	18.390	-1.040	-5.317%	77.17万	0.00亿	0.000%
2026-07-15	21.220	19.560	21.880	19.400	-1.520	-7.211%	105.65万	0.00亿	0.000%
2026-07-14	24.620	21.080	24.860	20.580	-4.560	-17.785%	131.32万	0.00亿	0.000%
2026-07-13	28.000	25.640	29.290	24.800	-3.150	-10.941%	177.33万	0.00亿	0.000%
2026-07-10	23.570	28.790	28.790	23.320	4.800	20.008%	123.51万	0.00亿	0.000%
2026-07-09	24.480	23.990	24.500	23.100	-0.160	-0.663%	77.19万	0.00亿	0.000%
2026-07-08	22.910	24.150	24.500	22.610	1.010	4.365%	72.18万	0.00亿	0.000%
2026-07-07	22.380	23.140	23.500	22.210	0.520	2.299%	52.18万	0.00亿	0.000%
2026-07-06	22.850	22.620	23.500	22.360	0.270	1.208%	59.93万	0.00亿	0.000%
2026-07-03	21.520	22.350	22.620	21.520	0.850	3.953%	51.42万	0.00亿	0.000%
2026-07-02	22.110	21.500	22.750	21.460	-1.040	-4.614%	53.17万	0.00亿	0.000%
2026-07-01	21.990	22.540	22.900	21.910	0.230	1.031%	60.33万	0.00亿	0.000%
2026-06-30	21.680	22.310	22.600	21.400	0.630	2.906%	61.55万	0.00亿	0.000%
2026-06-29	21.000	21.680	21.880	20.590	0.200	0.931%	56.86万	0.00亿	0.000%
2026-06-26	21.150	21.480	21.970	20.850	0.240	1.130%	73.79万	0.00亿	0.000%
2026-06-25	20.990	21.240	21.580	20.460	0.530	2.559%	80.71万	0.00亿	0.000%
2026-06-24	18.410	20.710	21.410	18.030	2.220	12.006%	87.18万	0.00亿	0.000%
2026-06-23	18.990	18.490	19.200	18.380	-0.810	-4.197%	30.08万	0.00亿	0.000%
2026-06-22	18.850	19.300	19.300	17.850	0.500	2.660%	45.39万	0.00亿	0.000%
2026-06-18	18.810	18.800	19.150	18.530	-0.260	-1.364%	32.56万	0.00亿	0.000%
2026-06-17	19.250	19.060	19.750	18.850	0.140	0.740%	41.79万	0.00亿	0.000%
2026-06-16	19.310	18.920	19.500	18.850	-0.230	-1.201%	26.21万	0.00亿	0.000%
2026-06-15	18.910	19.150	19.160	18.710	0.600	3.235%	26.44万	0.00亿	0.000%
2026-06-12	18.490	18.550	19.200	18.380	0.430	2.373%	32.28万	0.00亿	0.000%
2026-06-11	18.250	18.120	18.390	17.770	-0.290	-1.575%	25.38万	0.00亿	0.000%
2026-06-10	18.930	18.410	19.160	18.230	-0.680	-3.562%	28.22万	0.00亿	0.000%
2026-06-09	19.180	19.090	19.280	18.660	0.120	0.633%	26.90万	0.00亿	0.000%
2026-06-08	19.450	18.970	20.360	18.800	-0.930	-4.673%	36.86万	0.00亿	0.000%
2026-06-05	19.910	19.900	20.350	19.410	0.230	1.169%	34.57万	0.00亿	0.000%
2026-06-04	19.880	19.670	20.030	19.530	-0.520	-2.576%	26.51万	0.00亿	0.000%
2026-06-03	19.890	20.190	20.680	19.780	0.270	1.355%	37.26万	0.00亿	0.000%
2026-06-02	20.480	19.920	20.500	19.280	-0.350	-1.727%	34.34万	0.00亿	0.000%
2026-06-01	20.570	20.270	20.980	20.250	-0.500	-2.407%	30.74万	0.00亿	0.000%
2026-05-29	22.450	20.770	22.470	20.730	-1.840	-8.138%	45.64万	0.00亿	0.000%
2026-05-28	22.350	22.610	22.750	22.080	0.300	1.345%	30.17万	0.00亿	0.000%
2026-05-27	23.320	22.310	23.570	22.290	-1.060	-4.536%	37.87万	0.00亿	0.000%
2026-05-26	24.100	23.370	24.210	22.990	-1.150	-4.690%	48.24万	0.00亿	0.000%
2026-05-25	24.710	24.520	25.150	24.060	-0.190	-0.769%	48.53万	0.00亿	0.000%
2026-05-22	24.020	24.710	24.780	23.560	1.260	5.373%	62.39万	0.00亿	0.000%
2026-05-21	24.600	23.450	24.980	23.310	-1.350	-5.444%	58.67万	0.00亿	0.000%
2026-05-20	24.200	24.800	25.370	24.120	0.110	0.446%	61.81万	0.00亿	0.000%
2026-05-19	24.600	24.690	24.930	23.510	-0.470	-1.868%	76.94万	0.00亿	0.000%
2026-05-18	24.990	25.160	25.980	24.800	1.180	4.921%	98.02万	0.00亿	0.000%
2026-05-15	24.720	23.980	25.500	23.870	0.650	2.786%	72.65万	0.00亿	0.000%
2026-05-14	24.800	23.330	24.930	23.330	-1.520	-6.117%	65.54万	0.00亿	0.000%
2026-05-13	25.050	24.850	25.280	24.640	-0.300	-1.193%	61.70万	0.00亿	0.000%
2026-05-12	26.290	25.150	26.500	24.900	-1.380	-5.202%	77.95万	0.00亿	0.000%
2026-05-11	27.000	26.530	27.050	26.260	-0.290	-1.081%	84.55万	0.00亿	0.000%
2026-05-08	26.000	26.820	27.200	25.830	0.500	1.900%	102.17万	0.00亿	0.000%
2026-05-07	25.880	26.320	26.450	25.140	0.440	1.700%	91.85万	0.00亿	0.000%
2026-05-06	25.600	25.880	26.480	25.600	0.000	0.000%	78.17万	0.00亿	0.000%
2026-04-30	25.160	25.880	26.150	24.920	0.650	2.576%	72.87万	0.00亿	0.000%
2026-04-29	24.740	25.230	25.470	24.630	0.090	0.358%	46.48万	0.00亿	0.000%
2026-04-28	25.620	25.140	26.500	24.820	-0.480	-1.874%	73.80万	0.00亿	0.000%
2026-04-27	25.200	25.620	25.850	24.620	0.330	1.305%	64.06万	0.00亿	0.000%
2026-04-24	25.600	25.290	25.820	24.270	-0.410	-1.595%	74.68万	0.00亿	0.000%
2026-04-23	25.980	25.700	26.460	25.460	-0.410	-1.570%	76.19万	0.00亿	0.000%
2026-04-22	26.500	26.110	26.960	25.460	-2.290	-8.063%	135.62万	0.00亿	0.000%
2026-04-21	28.000	28.400	28.650	27.770	0.070	0.247%	78.52万	0.00亿	0.000%
2026-04-20	27.410	28.330	28.760	27.320	0.870	3.168%	96.89万	0.00亿	0.000%
2026-04-17	26.620	27.460	27.500	26.560	0.440	1.628%	74.58万	0.00亿	0.000%
2026-04-16	26.600	27.020	27.470	26.400	0.520	1.962%	84.08万	0.00亿	0.000%
2026-04-15	26.500	26.500	27.150	26.320	-0.180	-0.675%	92.58万	0.00亿	0.000%
2026-04-14	25.290	26.680	26.680	25.210	1.380	5.455%	105.54万	0.00亿	0.000%
2026-04-13	24.460	25.300	25.690	24.460	0.000	0.000%	79.65万	0.00亿	0.000%
2026-04-10	24.500	24.700	25.600	24.260	0.000	0.000%	85.19万	0.00亿	0.000%
2026-04-09	23.740	24.150	24.890	23.540	0.000	0.000%	73.43万	0.00亿	0.000%
2026-04-08	22.600	24.170	24.330	22.530	0.000	0.000%	72.88万	0.00亿	0.000%
2026-04-07	22.270	21.950	22.440	21.890	0.000	0.000%	28.67万	0.00亿	0.000%
2026-04-03	23.210	22.160	23.390	22.120	0.000	0.000%	37.52万	0.00亿	0.000%
2026-04-02	23.500	22.780	23.690	22.670	0.000	0.000%	39.11万	0.00亿	0.000%
2026-04-01	24.000	23.440	24.180	23.230	0.000	0.000%	50.09万	0.00亿	0.000%