海伦哲（300201）历史行情

以下为海伦哲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	12.480	12.160	12.520	11.630	-0.350	-2.798%	2,625.22万	3.15亿	2.616%
2026-10-08	12.810	12.510	13.230	12.390	-0.210	-1.651%	18.58万	0.00亿	0.000%
2026-10-07	13.000	12.720	13.080	12.610	-0.190	-1.472%	1,414.49万	1.81亿	1.409%
2026-10-06	13.000	12.720	13.080	12.610	-0.190	-1.472%	1,414.49万	1.81亿	1.409%
2026-10-05	13.000	12.720	13.080	12.610	-0.190	-1.472%	1,414.49万	1.81亿	1.409%
2026-10-02	13.000	12.720	13.080	12.610	-0.190	-1.472%	1,414.49万	1.81亿	1.409%
2026-10-01	13.000	12.720	13.080	12.610	-0.190	-1.472%	1,414.49万	1.81亿	1.409%
2026-09-30	13.000	12.720	13.080	12.610	-0.190	-1.472%	14.14万	0.00亿	0.000%
2026-09-29	12.660	12.910	13.050	12.550	0.240	1.894%	17.23万	0.00亿	0.000%
2026-09-28	13.180	12.670	13.400	12.600	-0.620	-4.665%	20.77万	0.00亿	0.000%
2026-09-27	13.600	13.290	13.670	13.250	-0.420	-3.063%	1,666.48万	2.24亿	1.660%
2026-09-24	13.600	13.290	13.670	13.250	-0.420	-3.063%	16.66万	0.00亿	0.000%
2026-09-23	13.830	13.710	13.830	13.420	0.060	0.440%	20.88万	0.00亿	0.000%
2026-09-22	13.860	13.650	14.180	13.460	0.070	0.515%	35.92万	0.00亿	0.000%
2026-09-21	13.460	13.580	13.630	13.210	0.370	2.801%	33.73万	0.00亿	0.000%
2026-09-18	12.840	13.210	13.300	12.650	0.620	4.925%	31.05万	0.00亿	0.000%
2026-09-17	12.750	12.590	12.970	12.460	-0.220	-1.717%	20.13万	0.00亿	0.000%
2026-09-16	12.210	12.810	12.830	12.120	0.540	4.401%	34.71万	0.00亿	0.000%
2026-09-15	12.110	12.270	12.510	12.030	0.140	1.154%	39.83万	0.00亿	0.000%
2026-09-14	12.800	12.130	12.890	12.050	-0.770	-5.969%	60.27万	0.00亿	0.000%
2026-09-11	12.880	12.900	13.090	12.640	-0.120	-0.922%	26.59万	0.00亿	0.000%
2026-09-10	13.670	13.020	13.690	13.010	-0.650	-4.755%	26.99万	0.00亿	0.000%
2026-09-09	13.200	13.670	14.120	13.190	0.500	3.797%	41.94万	0.00亿	0.000%
2026-09-08	13.250	13.170	13.410	13.080	-0.120	-0.903%	20.34万	0.00亿	0.000%
2026-09-07	13.340	13.290	13.650	13.190	-0.140	-1.042%	23.20万	0.00亿	0.000%
2026-09-04	14.050	13.430	14.240	13.300	-0.400	-2.892%	24.36万	0.00亿	0.000%
2026-09-03	13.760	13.830	14.210	13.480	0.180	1.319%	25.11万	0.00亿	0.000%
2026-09-02	13.890	13.650	13.890	13.590	-0.350	-2.500%	16.28万	0.00亿	0.000%
2026-09-01	14.060	14.000	14.300	13.860	-0.080	-0.568%	18.65万	0.00亿	0.000%
2026-08-31	13.800	14.080	14.120	13.560	0.090	0.643%	21.17万	0.00亿	0.000%
2026-08-28	14.320	13.990	14.480	13.980	-0.330	-2.304%	25.00万	0.00亿	0.000%
2026-08-27	14.100	14.320	14.380	13.880	0.190	1.345%	23.18万	0.00亿	0.000%
2026-08-26	14.300	14.130	14.350	13.960	-0.080	-0.563%	15.99万	0.00亿	0.000%
2026-08-25	14.000	14.210	14.490	13.750	-0.090	-0.629%	19.21万	0.00亿	0.000%
2026-08-24	15.090	14.300	15.150	13.810	-0.950	-6.230%	43.75万	0.00亿	0.000%
2026-08-21	14.500	15.250	15.280	14.250	0.770	5.318%	33.93万	0.00亿	0.000%
2026-08-20	14.620	14.480	14.780	14.200	0.130	0.906%	22.89万	0.00亿	0.000%
2026-08-19	15.130	14.350	15.130	14.150	-0.930	-6.086%	35.74万	0.00亿	0.000%
2026-08-18	15.300	15.280	15.450	14.760	0.010	0.065%	35.06万	0.00亿	0.000%
2026-08-17	15.100	15.270	15.280	14.930	0.290	1.936%	33.37万	0.00亿	0.000%
2026-08-14	14.680	14.980	15.590	14.410	0.290	1.974%	36.74万	0.00亿	0.000%
2026-08-13	15.100	14.690	15.250	14.660	-0.460	-3.036%	37.27万	0.00亿	0.000%
2026-08-12	15.730	15.150	15.800	14.970	-0.800	-5.016%	58.33万	0.00亿	0.000%
2026-08-11	16.030	15.950	16.760	15.890	-0.190	-1.177%	30.97万	0.00亿	0.000%
2026-08-10	16.020	16.140	16.250	15.660	0.210	1.318%	23.33万	0.00亿	0.000%
2026-08-07	15.840	15.930	16.330	15.510	0.080	0.505%	27.11万	0.00亿	0.000%
2026-08-06	15.100	15.850	15.860	15.100	0.470	3.056%	31.24万	0.00亿	0.000%
2026-08-05	15.100	15.380	15.820	14.810	0.460	3.083%	45.88万	0.00亿	0.000%
2026-08-04	14.550	14.920	15.080	14.380	0.440	3.039%	34.16万	0.00亿	0.000%
2026-08-03	13.400	14.480	14.600	13.280	1.030	7.658%	45.73万	0.00亿	0.000%
2026-07-31	14.000	13.450	14.200	13.440	0.390	2.986%	34.45万	0.00亿	0.000%
2026-07-30	13.800	13.060	13.830	12.810	-0.760	-5.499%	31.19万	0.00亿	0.000%
2026-07-29	13.700	13.820	14.030	12.700	0.240	1.767%	46.93万	0.00亿	0.000%
2026-07-28	14.000	13.580	14.130	13.370	-0.580	-4.096%	33.66万	0.00亿	0.000%
2026-07-27	13.830	14.160	14.310	13.590	0.320	2.312%	37.14万	0.00亿	0.000%
2026-07-24	13.790	13.840	14.140	13.450	0.040	0.290%	45.28万	0.00亿	0.000%
2026-07-23	12.990	13.800	13.950	12.900	1.040	8.150%	66.35万	0.00亿	0.000%
2026-07-22	12.970	12.760	13.150	12.300	0.160	1.270%	73.64万	0.00亿	0.000%
2026-07-21	11.000	12.600	12.700	10.170	2.020	19.093%	114.75万	0.00亿	0.000%
2026-07-20	12.990	10.580	13.370	10.110	-2.050	-16.231%	96.16万	0.00亿	0.000%
2026-07-17	13.850	12.630	13.940	12.100	-1.360	-9.721%	74.00万	0.00亿	0.000%
2026-07-16	14.800	13.990	14.980	13.580	-0.990	-6.609%	56.27万	0.00亿	0.000%
2026-07-15	17.210	14.980	17.480	14.820	-1.320	-8.098%	51.50万	0.00亿	0.000%
2026-07-14	15.000	16.300	16.310	14.800	1.200	7.947%	46.07万	0.00亿	0.000%
2026-07-13	16.020	15.100	16.190	14.800	-1.130	-6.962%	52.77万	0.00亿	0.000%
2026-07-10	17.000	16.230	17.120	16.190	-0.770	-4.529%	31.65万	0.00亿	0.000%
2026-07-09	16.950	17.000	17.130	16.190	0.300	1.796%	36.52万	0.00亿	0.000%
2026-07-08	17.800	16.700	17.840	16.650	-0.950	-5.382%	37.27万	0.00亿	0.000%
2026-07-07	17.800	17.650	17.920	17.080	0.030	0.170%	28.74万	0.00亿	0.000%
2026-07-06	18.550	17.620	18.880	17.450	-0.970	-5.218%	47.44万	0.00亿	0.000%
2026-07-03	19.150	18.590	19.840	18.500	-0.320	-1.692%	47.58万	0.00亿	0.000%
2026-07-02	20.010	18.910	20.200	18.820	-1.770	-8.559%	57.04万	0.00亿	0.000%
2026-07-01	21.000	20.680	21.300	19.600	-0.390	-1.851%	69.70万	0.00亿	0.000%
2026-06-30	18.700	21.070	21.500	18.620	2.610	14.139%	93.74万	0.00亿	0.000%
2026-06-29	18.630	18.460	19.250	17.680	-0.110	-0.592%	43.72万	0.00亿	0.000%
2026-06-26	18.390	18.570	18.910	17.830	0.090	0.487%	41.13万	0.00亿	0.000%
2026-06-25	19.050	18.480	19.250	18.280	-0.440	-2.326%	42.31万	0.00亿	0.000%
2026-06-24	19.840	18.920	20.220	18.680	-0.890	-4.493%	54.68万	0.00亿	0.000%
2026-06-23	18.970	19.810	20.150	18.480	0.650	3.392%	62.81万	0.00亿	0.000%
2026-06-22	18.690	19.160	19.220	18.000	0.400	2.132%	49.38万	0.00亿	0.000%
2026-06-18	18.630	18.760	19.200	18.300	0.190	1.023%	38.23万	0.00亿	0.000%
2026-06-17	18.740	18.570	19.720	18.370	-0.310	-1.642%	53.33万	0.00亿	0.000%
2026-06-16	18.220	18.880	19.230	18.070	0.650	3.566%	42.32万	0.00亿	0.000%
2026-06-15	18.440	18.230	18.700	18.040	0.190	1.053%	39.37万	0.00亿	0.000%
2026-06-12	17.480	18.040	19.050	17.450	0.780	4.519%	60.68万	0.00亿	0.000%
2026-06-11	17.570	17.260	17.650	16.470	-0.410	-2.320%	50.58万	0.00亿	0.000%
2026-06-10	17.940	17.670	18.210	17.390	-0.580	-3.178%	41.47万	0.00亿	0.000%
2026-06-09	18.690	18.250	18.960	17.870	-0.220	-1.191%	40.73万	0.00亿	0.000%
2026-06-08	17.790	18.470	19.260	17.690	-0.020	-0.108%	48.48万	0.00亿	0.000%
2026-06-05	18.710	18.490	18.850	17.850	-0.100	-0.538%	49.06万	0.00亿	0.000%
2026-06-04	19.370	18.590	19.690	18.470	-0.620	-3.227%	55.47万	0.00亿	0.000%
2026-06-03	19.970	19.210	20.310	18.850	-1.010	-4.995%	68.04万	0.00亿	0.000%
2026-06-02	19.610	20.220	21.210	19.270	0.860	4.442%	97.51万	0.00亿	0.000%
2026-06-01	19.380	19.360	19.410	18.470	0.190	0.991%	71.67万	0.00亿	0.000%
2026-05-29	20.270	19.170	20.470	18.590	-1.360	-6.624%	102.03万	0.00亿	0.000%
2026-05-28	19.480	20.530	20.770	19.240	0.710	3.582%	64.22万	0.00亿	0.000%
2026-05-27	19.480	19.820	20.320	18.870	0.160	0.814%	79.07万	0.00亿	0.000%
2026-05-26	19.240	19.660	20.090	18.570	0.770	4.076%	81.49万	0.00亿	0.000%
2026-05-25	19.270	18.890	19.810	18.770	0.580	3.168%	90.90万	0.00亿	0.000%
2026-05-22	16.430	18.310	18.420	16.420	1.980	12.125%	93.27万	0.00亿	0.000%
2026-05-21	16.980	16.330	17.550	16.220	-0.650	-3.828%	66.39万	0.00亿	0.000%
2026-05-20	16.510	16.980	17.050	15.630	0.530	3.222%	70.53万	0.00亿	0.000%
2026-05-19	15.870	16.450	16.880	15.720	0.430	2.684%	62.35万	0.00亿	0.000%
2026-05-18	14.670	16.020	16.270	14.570	1.200	8.097%	77.16万	0.00亿	0.000%
2026-05-15	14.260	14.820	15.150	13.940	0.610	4.293%	70.07万	0.00亿	0.000%
2026-05-14	14.490	14.210	15.060	13.920	0.110	0.780%	74.66万	0.00亿	0.000%
2026-05-13	13.860	14.100	14.440	13.650	0.300	2.174%	43.87万	0.00亿	0.000%
2026-05-12	13.800	13.800	14.070	13.540	0.050	0.364%	34.46万	0.00亿	0.000%
2026-05-11	13.010	13.750	13.850	12.960	0.900	7.004%	47.09万	0.00亿	0.000%
2026-05-08	13.030	12.850	13.120	12.800	-0.220	-1.683%	33.50万	0.00亿	0.000%
2026-05-07	12.670	13.070	13.270	12.590	0.570	4.560%	51.38万	0.00亿	0.000%
2026-05-06	11.880	12.500	12.590	11.660	0.690	5.843%	58.57万	0.00亿	0.000%
2026-04-30	11.750	11.810	11.810	11.310	0.010	0.085%	38.78万	0.00亿	0.000%
2026-04-29	11.470	11.800	11.860	11.390	0.300	2.609%	34.20万	0.00亿	0.000%
2026-04-28	11.640	11.500	11.650	11.360	-0.120	-1.033%	25.11万	0.00亿	0.000%
2026-04-27	11.590	11.620	11.820	11.510	0.020	0.172%	31.54万	0.00亿	0.000%
2026-04-24	11.530	11.600	11.810	11.290	0.020	0.173%	31.10万	0.00亿	0.000%
2026-04-23	11.620	11.580	11.700	11.290	0.010	0.086%	34.27万	0.00亿	0.000%
2026-04-22	11.360	11.570	11.720	11.330	0.130	1.136%	32.66万	0.00亿	0.000%
2026-04-21	11.930	11.440	11.930	11.060	-0.550	-4.587%	58.45万	0.00亿	0.000%
2026-04-20	12.130	11.990	12.270	11.870	-0.130	-1.073%	39.04万	0.00亿	0.000%
2026-04-17	12.090	12.120	12.490	11.990	-0.020	-0.165%	38.78万	0.00亿	0.000%
2026-04-16	12.090	12.140	12.240	12.000	-0.050	-0.410%	33.52万	0.00亿	0.000%
2026-04-15	11.700	12.190	12.410	11.620	0.590	5.086%	63.79万	0.00亿	0.000%
2026-04-14	11.230	11.600	11.670	11.140	0.430	3.850%	40.19万	0.00亿	0.000%
2026-04-13	11.070	11.170	11.340	10.880	0.000	0.000%	36.43万	0.00亿	0.000%
2026-04-10	11.320	11.100	11.630	11.050	0.000	0.000%	38.69万	0.00亿	0.000%
2026-04-09	11.190	11.240	11.350	11.090	0.000	0.000%	31.32万	0.00亿	0.000%
2026-04-08	10.930	11.250	11.310	10.640	0.000	0.000%	47.29万	0.00亿	0.000%
2026-04-07	10.270	10.420	10.600	9.990	0.000	0.000%	30.31万	0.00亿	0.000%
2026-04-03	10.460	10.170	10.490	9.930	0.000	0.000%	42.88万	0.00亿	0.000%
2026-04-02	10.580	10.390	10.940	10.300	0.000	0.000%	34.22万	0.00亿	0.000%
2026-04-01	10.870	10.510	11.070	10.300	0.000	0.000%	44.36万	0.00亿	0.000%