海新能科（300072）历史行情
以下为海新能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 | 3.820 | 3.750 | 3.830 | 3.730 | -0.070 | -1.832% | 3,698.63万 | 1.40亿 | 1.586% |
| 2026-10-08 | 3.490 | 3.820 | 3.950 | 3.490 | 0.390 | 11.370% | 96.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.410 | 3.430 | 3.450 | 3.400 | 0.040 | 1.180% | 1,017.15万 | 0.35亿 | 0.436% |
| 2026-10-06 | 3.410 | 3.430 | 3.450 | 3.400 | 0.040 | 1.180% | 1,017.15万 | 0.35亿 | 0.436% |
| 2026-10-05 | 3.410 | 3.430 | 3.450 | 3.400 | 0.040 | 1.180% | 1,017.15万 | 0.35亿 | 0.436% |
| 2026-10-02 | 3.410 | 3.430 | 3.450 | 3.400 | 0.040 | 1.180% | 1,017.15万 | 0.35亿 | 0.436% |
| 2026-10-01 | 3.410 | 3.430 | 3.450 | 3.400 | 0.040 | 1.180% | 1,017.15万 | 0.35亿 | 0.436% |
| 2026-09-30 | 3.410 | 3.430 | 3.450 | 3.400 | 0.040 | 1.180% | 10.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.400 | 3.390 | 3.440 | 3.390 | -0.010 | -0.294% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.420 | 3.400 | 3.430 | 3.350 | -0.010 | -0.293% | 14.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.480 | 3.410 | 3.500 | 3.410 | -0.070 | -2.011% | 1,301.09万 | 0.45亿 | 0.558% |
| 2026-09-24 | 3.480 | 3.410 | 3.500 | 3.410 | -0.070 | -2.011% | 13.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.580 | 3.480 | 3.600 | 3.480 | -0.130 | -3.601% | 19.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.580 | 3.610 | 3.620 | 3.550 | 0.020 | 0.557% | 16.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.580 | 3.590 | 3.600 | 3.500 | -0.020 | -0.554% | 20.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.500 | 3.610 | 3.680 | 3.460 | 0.110 | 3.143% | 31.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.470 | 3.500 | 3.530 | 3.450 | 0.010 | 0.287% | 14.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.460 | 3.490 | 3.510 | 3.450 | 0.030 | 0.867% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.570 | 3.460 | 3.580 | 3.450 | -0.100 | -2.809% | 20.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.600 | 3.560 | 3.620 | 3.540 | -0.020 | -0.559% | 16.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.760 | 3.580 | 3.790 | 3.570 | -0.130 | -3.504% | 34.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.830 | 3.710 | 3.830 | 3.700 | -0.090 | -2.368% | 25.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.800 | 3.800 | 3.830 | 3.740 | 0.000 | 0.000% | 27.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.620 | 3.800 | 3.810 | 3.620 | 0.180 | 4.972% | 46.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.630 | 3.620 | 3.640 | 3.570 | 0.000 | 0.000% | 20.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.700 | 3.620 | 3.770 | 3.620 | -0.080 | -2.162% | 32.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.770 | 3.700 | 3.780 | 3.650 | -0.090 | -2.375% | 39.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.730 | 3.790 | 3.830 | 3.700 | 0.070 | 1.882% | 44.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.690 | 3.720 | 3.800 | 3.680 | 0.030 | 0.813% | 38.67万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.730 | 3.690 | 3.800 | 3.670 | -0.200 | -5.141% | 52.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.700 | 3.890 | 3.900 | 3.680 | 0.180 | 4.852% | 50.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.720 | 3.710 | 3.730 | 3.680 | 0.000 | 0.000% | 18.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.690 | 3.710 | 3.740 | 3.660 | -0.010 | -0.269% | 15.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.700 | 3.720 | 3.760 | 3.680 | 0.000 | 0.000% | 19.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.790 | 3.720 | 3.810 | 3.670 | -0.090 | -2.362% | 30.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.830 | 3.810 | 3.880 | 3.760 | -0.050 | -1.295% | 42.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.630 | 3.860 | 3.940 | 3.570 | 0.240 | 6.630% | 67.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.740 | 3.620 | 3.820 | 3.600 | -0.140 | -3.723% | 40.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.790 | 3.760 | 3.830 | 3.730 | -0.070 | -1.828% | 34.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.770 | 3.830 | 3.880 | 3.740 | 0.130 | 3.514% | 58.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.650 | 3.700 | 3.730 | 3.590 | 0.040 | 1.093% | 39.46万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.660 | 3.780 | 3.550 | 0.030 | 0.826% | 51.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.720 | 3.630 | 3.740 | 3.590 | -0.030 | -0.820% | 31.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.540 | 3.660 | 3.720 | 3.540 | 0.100 | 2.809% | 56.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.510 | 3.560 | 3.630 | 3.500 | 0.110 | 3.188% | 35.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.530 | 3.450 | 3.530 | 3.410 | -0.070 | -1.989% | 23.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.550 | 3.520 | 3.580 | 3.450 | -0.040 | -1.124% | 24.63万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.550 | 3.560 | 3.570 | 3.520 | 0.000 | 0.000% | 22.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.560 | 3.560 | 3.580 | 3.530 | -0.010 | -0.280% | 21.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.480 | 3.570 | 3.570 | 3.460 | 0.080 | 2.292% | 22.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.430 | 3.490 | 3.500 | 3.420 | 0.060 | 1.749% | 19.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.470 | 3.430 | 3.550 | 3.410 | -0.050 | -1.437% | 23.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.420 | 3.480 | 3.530 | 3.420 | 0.060 | 1.754% | 25.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.380 | 3.420 | 3.450 | 3.370 | 0.010 | 0.293% | 20.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.340 | 3.410 | 3.420 | 3.320 | 0.000 | 0.000% | 34.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.580 | 3.410 | 3.700 | 3.410 | -0.180 | -5.014% | 51.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.420 | 3.590 | 3.620 | 3.410 | 0.120 | 3.458% | 57.74万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.220 | 3.470 | 3.560 | 3.200 | 0.240 | 7.430% | 63.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.270 | 3.230 | 3.290 | 3.110 | -0.060 | -1.824% | 34.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.250 | 3.290 | 3.340 | 3.230 | 0.080 | 2.492% | 31.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.330 | 3.210 | 3.400 | 3.200 | -0.100 | -3.021% | 30.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.320 | 3.310 | 3.380 | 3.270 | -0.030 | -0.898% | 21.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.310 | 3.340 | 3.400 | 3.270 | 0.030 | 0.906% | 29.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.220 | 3.310 | 3.310 | 3.190 | 0.100 | 3.115% | 24.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.430 | 3.210 | 3.430 | 3.200 | -0.190 | -5.588% | 36.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.300 | 3.400 | 3.470 | 3.270 | 0.080 | 2.410% | 37.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.270 | 3.320 | 3.400 | 3.240 | 0.080 | 2.469% | 32.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.320 | 3.240 | 3.340 | 3.230 | -0.070 | -2.115% | 24.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.500 | 3.310 | 3.510 | 3.300 | -0.200 | -5.698% | 41.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.510 | 3.510 | 3.670 | 3.500 | 0.010 | 0.286% | 35.18万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.600 | 3.500 | 3.610 | 3.490 | -0.040 | -1.130% | 29.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.550 | 3.540 | 3.700 | 3.480 | 0.010 | 0.283% | 39.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.390 | 3.530 | 3.570 | 3.390 | 0.130 | 3.824% | 42.72万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.410 | 3.400 | 3.470 | 3.370 | -0.050 | -1.449% | 29.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.610 | 3.450 | 3.670 | 3.370 | -0.150 | -4.167% | 51.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.540 | 3.600 | 3.660 | 3.480 | 0.060 | 1.695% | 60.80万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.400 | 3.540 | 3.560 | 3.340 | 0.140 | 4.118% | 49.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.500 | 3.400 | 3.510 | 3.330 | -0.100 | -2.857% | 34.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.530 | 3.500 | 3.610 | 3.470 | -0.050 | -1.408% | 31.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.400 | 3.550 | 3.570 | 3.380 | 0.130 | 3.801% | 47.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.450 | 3.420 | 3.450 | 3.380 | -0.060 | -1.724% | 30.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.610 | 3.480 | 3.640 | 3.460 | -0.160 | -4.396% | 42.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.620 | 3.640 | 3.670 | 3.570 | 0.000 | 0.000% | 25.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.660 | 3.640 | 3.740 | 3.610 | -0.020 | -0.546% | 28.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.650 | 3.660 | 3.720 | 3.580 | 0.010 | 0.274% | 34.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.720 | 3.650 | 3.780 | 3.630 | -0.050 | -1.351% | 26.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.710 | 3.700 | 3.740 | 3.660 | -0.050 | -1.333% | 26.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.760 | 3.750 | 3.790 | 3.660 | -0.010 | -0.266% | 26.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.760 | 3.760 | 3.900 | 3.700 | -0.060 | -1.571% | 36.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.840 | 3.820 | 3.880 | 3.760 | -0.020 | -0.521% | 29.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.940 | 3.840 | 3.960 | 3.800 | -0.130 | -3.275% | 34.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.920 | 3.970 | 4.000 | 3.870 | 0.030 | 0.761% | 33.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.960 | 3.940 | 3.980 | 3.850 | 0.000 | 0.000% | 27.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.800 | 3.940 | 4.020 | 3.780 | 0.130 | 3.412% | 43.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.930 | 3.810 | 3.960 | 3.790 | -0.120 | -3.053% | 32.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.880 | 3.930 | 3.960 | 3.860 | 0.040 | 1.028% | 25.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.960 | 3.890 | 4.030 | 3.860 | -0.080 | -2.015% | 28.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.050 | 3.970 | 4.050 | 3.920 | -0.090 | -2.217% | 38.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.130 | 4.060 | 4.160 | 4.040 | -0.070 | -1.695% | 28.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.110 | 4.130 | 4.160 | 4.060 | 0.060 | 1.474% | 27.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.320 | 4.070 | 4.340 | 4.060 | -0.250 | -5.787% | 44.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.350 | 4.320 | 4.370 | 4.280 | -0.060 | -1.370% | 30.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.440 | 4.380 | 4.450 | 4.280 | -0.080 | -1.794% | 44.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.350 | 4.460 | 4.500 | 4.240 | 0.100 | 2.294% | 52.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.330 | 4.360 | 4.460 | 4.320 | 0.000 | 0.000% | 37.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.470 | 4.360 | 4.510 | 4.330 | -0.120 | -2.679% | 51.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.470 | 4.480 | 4.550 | 4.440 | 0.040 | 0.901% | 40.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.570 | 4.440 | 4.580 | 4.420 | -0.120 | -2.632% | 46.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.480 | 4.560 | 4.650 | 4.480 | 0.070 | 1.559% | 51.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.470 | 4.490 | 4.520 | 4.440 | 0.000 | 0.000% | 33.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.580 | 4.490 | 4.600 | 4.420 | -0.110 | -2.391% | 61.66万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.600 | 4.600 | 4.620 | 4.530 | 0.020 | 0.437% | 38.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.670 | 4.580 | 4.690 | 4.550 | -0.060 | -1.293% | 35.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.530 | 4.640 | 4.680 | 4.490 | 0.130 | 2.882% | 45.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.590 | 4.510 | 4.680 | 4.500 | -0.110 | -2.381% | 39.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.600 | 4.620 | 4.640 | 4.470 | -0.100 | -2.119% | 57.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.670 | 4.720 | 4.800 | 4.650 | 0.060 | 1.288% | 51.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.650 | 4.660 | 4.710 | 4.580 | 0.030 | 0.648% | 43.68万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.630 | 4.630 | 4.650 | 4.600 | -0.010 | -0.216% | 31.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.690 | 4.640 | 4.730 | 4.570 | -0.050 | -1.066% | 37.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.660 | 4.690 | 4.710 | 4.610 | 0.020 | 0.428% | 40.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.640 | 4.670 | 4.680 | 4.550 | 0.010 | 0.215% | 43.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.800 | 4.660 | 4.810 | 4.620 | -0.150 | -3.119% | 60.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.890 | 4.810 | 4.960 | 4.790 | -0.100 | -2.037% | 51.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.890 | 4.910 | 4.930 | 4.790 | -0.040 | -0.808% | 67.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.830 | 4.950 | 5.010 | 4.830 | 0.000 | 0.000% | 64.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.820 | 4.800 | 4.900 | 4.770 | 0.000 | 0.000% | 45.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.970 | 4.810 | 5.000 | 4.790 | 0.000 | 0.000% | 57.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.850 | 4.950 | 4.960 | 4.790 | 0.000 | 0.000% | 69.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.810 | 4.950 | 5.010 | 4.720 | 0.000 | 0.000% | 58.51万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.230 | 4.790 | 5.230 | 4.790 | 0.000 | 0.000% | 88.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.160 | 5.200 | 5.370 | 5.160 | 0.000 | 0.000% | 70.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.260 | 5.130 | 5.290 | 5.100 | 0.000 | 0.000% | 73.28万 | 0.00亿 | 0.000% |