海达股份（300320）历史行情
以下为海达股份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 | 8.250 | 8.350 | 8.410 | 8.120 | 0.100 | 1.212% | 465.22万 | 0.38亿 | 0.956% |
| 2026-10-08 | 8.140 | 8.250 | 8.270 | 8.110 | 0.120 | 1.476% | 4.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.170 | 8.130 | 8.240 | 8.120 | 0.010 | 0.123% | 339.35万 | 0.28亿 | 0.697% |
| 2026-10-06 | 8.170 | 8.130 | 8.240 | 8.120 | 0.010 | 0.123% | 339.35万 | 0.28亿 | 0.697% |
| 2026-10-05 | 8.170 | 8.130 | 8.240 | 8.120 | 0.010 | 0.123% | 339.35万 | 0.28亿 | 0.697% |
| 2026-10-02 | 8.170 | 8.130 | 8.240 | 8.120 | 0.010 | 0.123% | 339.35万 | 0.28亿 | 0.697% |
| 2026-10-01 | 8.170 | 8.130 | 8.240 | 8.120 | 0.010 | 0.123% | 339.35万 | 0.28亿 | 0.697% |
| 2026-09-30 | 8.170 | 8.130 | 8.240 | 8.120 | 0.010 | 0.123% | 3.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.010 | 8.120 | 8.190 | 8.010 | 0.030 | 0.371% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.480 | 8.090 | 8.480 | 8.030 | -0.270 | -3.230% | 4.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.360 | 8.360 | 8.530 | 8.310 | 0.040 | 0.481% | 470.14万 | 0.39亿 | 0.966% |
| 2026-09-24 | 8.360 | 8.360 | 8.530 | 8.310 | 0.040 | 0.481% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.420 | 8.320 | 8.460 | 8.320 | -0.090 | -1.070% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.450 | 8.410 | 8.530 | 8.390 | -0.060 | -0.708% | 3.60万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.300 | 8.470 | 8.520 | 8.280 | 0.130 | 1.559% | 6.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.530 | 8.340 | 8.560 | 8.290 | -0.160 | -1.882% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.060 | 8.500 | 8.710 | 8.040 | 0.370 | 4.551% | 14.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.000 | 8.130 | 8.160 | 7.950 | 0.160 | 2.008% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.120 | 7.970 | 8.150 | 7.960 | -0.130 | -1.605% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.070 | 8.100 | 8.150 | 8.050 | 0.000 | 0.000% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.090 | 8.100 | 8.230 | 8.050 | -0.090 | -1.099% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.250 | 8.190 | 8.280 | 8.110 | -0.080 | -0.967% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.150 | 8.270 | 8.300 | 8.110 | 0.120 | 1.472% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.220 | 8.150 | 8.250 | 8.110 | -0.050 | -0.610% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.130 | 8.200 | 8.200 | 8.080 | 0.100 | 1.235% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.330 | 8.100 | 8.350 | 8.080 | -0.150 | -1.818% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.320 | 8.250 | 8.400 | 8.240 | -0.060 | -0.722% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.360 | 8.310 | 8.400 | 8.280 | -0.110 | -1.306% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.420 | 8.420 | 8.450 | 8.330 | -0.010 | -0.119% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.400 | 8.430 | 8.430 | 8.300 | 0.010 | 0.119% | 4.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.420 | 8.420 | 8.470 | 8.400 | 0.010 | 0.119% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.430 | 8.410 | 8.450 | 8.330 | -0.020 | -0.237% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.480 | 8.430 | 8.570 | 8.420 | -0.020 | -0.237% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.320 | 8.450 | 8.470 | 8.260 | 0.050 | 0.595% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.550 | 8.400 | 8.590 | 8.330 | -0.060 | -0.709% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.520 | 8.460 | 8.560 | 8.320 | -0.110 | -1.284% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.490 | 8.570 | 8.660 | 8.400 | 0.140 | 1.661% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.790 | 8.430 | 8.790 | 8.370 | -0.420 | -4.746% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.990 | 8.850 | 9.010 | 8.730 | -0.170 | -1.885% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.440 | 9.020 | 9.050 | 8.400 | 0.570 | 6.746% | 17.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.230 | 8.450 | 8.460 | 8.190 | 0.260 | 3.175% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.270 | 8.190 | 8.340 | 8.190 | -0.080 | -0.967% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.230 | 8.270 | 8.340 | 8.210 | 0.040 | 0.486% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.350 | 8.230 | 8.370 | 8.210 | -0.120 | -1.437% | 4.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.270 | 8.350 | 8.370 | 8.220 | 0.090 | 1.090% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.310 | 8.260 | 8.330 | 8.190 | -0.060 | -0.721% | 5.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.340 | 8.320 | 8.460 | 8.190 | -0.020 | -0.240% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.270 | 8.340 | 8.430 | 8.250 | 0.060 | 0.725% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.360 | 8.280 | 8.390 | 8.250 | -0.070 | -0.838% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.150 | 8.350 | 8.390 | 8.130 | 0.180 | 2.203% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.050 | 8.170 | 8.240 | 7.980 | 0.190 | 2.381% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.040 | 7.980 | 8.120 | 7.890 | -0.060 | -0.746% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.930 | 8.040 | 8.060 | 7.870 | 0.140 | 1.772% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.930 | 7.900 | 8.040 | 7.880 | -0.110 | -1.373% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.810 | 8.010 | 8.030 | 7.710 | 0.080 | 1.009% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.070 | 7.930 | 8.250 | 7.890 | 0.100 | 1.277% | 10.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.680 | 7.830 | 7.860 | 7.660 | 0.160 | 2.086% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.840 | 7.670 | 7.890 | 7.650 | -0.220 | -2.788% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.710 | 7.890 | 7.920 | 7.500 | 0.260 | 3.408% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.010 | 7.630 | 8.070 | 7.580 | -0.290 | -3.662% | 9.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.290 | 7.920 | 8.430 | 7.840 | -0.420 | -5.036% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.270 | 8.340 | 8.480 | 8.250 | -0.010 | -0.120% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.250 | 8.350 | 8.490 | 8.210 | 0.100 | 1.212% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.170 | 8.250 | 8.300 | 8.050 | 0.150 | 1.852% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.400 | 8.100 | 8.400 | 8.090 | -0.300 | -3.571% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.470 | 8.400 | 8.600 | 8.320 | -0.060 | -0.709% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.500 | 8.460 | 8.640 | 8.210 | -0.090 | -1.053% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.030 | 8.550 | 9.060 | 8.540 | -0.500 | -5.525% | 13.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.350 | 9.050 | 9.420 | 9.050 | -0.310 | -3.312% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.480 | 9.360 | 9.540 | 9.300 | -0.170 | -1.784% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.140 | 9.530 | 9.710 | 9.080 | 0.430 | 4.725% | 22.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.040 | 9.100 | 9.350 | 9.030 | -0.010 | -0.110% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.470 | 9.110 | 9.520 | 9.020 | -0.400 | -4.206% | 18.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.320 | 9.510 | 9.560 | 9.100 | 0.180 | 1.929% | 15.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.440 | 9.330 | 9.570 | 9.170 | -0.140 | -1.478% | 17.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.910 | 9.470 | 9.920 | 8.810 | 0.560 | 6.285% | 31.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.120 | 8.910 | 9.210 | 8.870 | -0.230 | -2.516% | 12.53万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.390 | 9.140 | 9.390 | 9.030 | -0.250 | -2.662% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.590 | 9.390 | 9.590 | 9.360 | -0.200 | -2.086% | 11.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.530 | 9.590 | 9.730 | 9.430 | 0.100 | 1.054% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.770 | 9.490 | 9.620 | 8.630 | 0.720 | 8.210% | 28.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.970 | 8.770 | 9.000 | 8.660 | -0.260 | -2.879% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.270 | 9.030 | 9.110 | 8.160 | 0.790 | 9.587% | 22.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.160 | 8.240 | 8.350 | 8.120 | 0.100 | 1.229% | 9.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.110 | 8.140 | 8.270 | 8.010 | 0.090 | 1.118% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.170 | 8.050 | 8.260 | 7.970 | -0.180 | -2.187% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.370 | 8.230 | 8.390 | 8.150 | -0.170 | -2.024% | 8.16万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.410 | 8.400 | 8.450 | 8.250 | 0.120 | 1.449% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.620 | 8.280 | 8.740 | 8.180 | -0.500 | -5.695% | 14.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.820 | 8.780 | 9.050 | 8.730 | -0.030 | -0.341% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.990 | 8.810 | 9.000 | 8.750 | -0.160 | -1.784% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.020 | 8.970 | 9.170 | 8.900 | -0.060 | -0.664% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.920 | 9.030 | 9.130 | 8.690 | 0.150 | 1.689% | 10.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.880 | 8.880 | 9.020 | 8.740 | -0.010 | -0.112% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.100 | 8.890 | 9.260 | 8.840 | -0.270 | -2.948% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.850 | 9.160 | 9.290 | 8.830 | 0.270 | 3.037% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.040 | 8.890 | 9.100 | 8.840 | -0.150 | -1.659% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.240 | 9.040 | 9.290 | 8.950 | -0.180 | -1.952% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.150 | 9.220 | 9.320 | 9.150 | 0.060 | 0.655% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.940 | 9.160 | 9.210 | 8.820 | 0.290 | 3.269% | 9.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.190 | 8.870 | 9.310 | 8.860 | -0.290 | -3.166% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.370 | 9.160 | 9.370 | 9.050 | -0.190 | -2.032% | 9.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.330 | 9.350 | 9.460 | 9.220 | 0.060 | 0.646% | 7.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.440 | 9.290 | 9.440 | 9.200 | -0.150 | -1.589% | 11.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.440 | 9.440 | 9.600 | 9.350 | 0.030 | 0.319% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.810 | 9.410 | 9.810 | 9.380 | -0.320 | -3.289% | 11.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.600 | 9.730 | 9.790 | 9.570 | 0.130 | 1.354% | 8.24万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.960 | 9.600 | 9.960 | 9.570 | -0.310 | -3.128% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.860 | 9.910 | 9.940 | 9.760 | 0.050 | 0.507% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.770 | 9.860 | 9.910 | 9.710 | 0.060 | 0.612% | 9.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.860 | 9.800 | 10.170 | 9.780 | -0.020 | -0.204% | 16.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.520 | 9.820 | 9.840 | 9.450 | 0.370 | 3.915% | 17.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.460 | 9.450 | 9.540 | 9.350 | -0.050 | -0.526% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.280 | 9.500 | 9.570 | 9.280 | 0.140 | 1.496% | 11.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.270 | 9.360 | 9.510 | 9.150 | 0.100 | 1.080% | 15.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.140 | 9.260 | 9.300 | 8.950 | 0.220 | 2.434% | 11.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.250 | 9.040 | 9.260 | 9.000 | -0.320 | -3.419% | 15.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.410 | 9.360 | 9.410 | 9.180 | -0.020 | -0.213% | 12.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.350 | 9.380 | 9.420 | 9.190 | -0.040 | -0.425% | 10.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.550 | 9.420 | 9.570 | 9.350 | -0.160 | -1.670% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.640 | 9.580 | 9.640 | 9.470 | 0.020 | 0.209% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.780 | 9.560 | 9.800 | 9.460 | -0.290 | -2.944% | 17.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.770 | 9.850 | 9.880 | 9.440 | 0.080 | 0.819% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.840 | 9.770 | 9.920 | 9.750 | -0.100 | -1.013% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.740 | 9.870 | 9.870 | 9.650 | 0.150 | 1.543% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.620 | 9.720 | 9.740 | 9.560 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.620 | 9.630 | 9.780 | 9.560 | 0.000 | 0.000% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.740 | 9.570 | 9.780 | 9.530 | 0.000 | 0.000% | 7.25万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.640 | 9.830 | 9.860 | 9.640 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.470 | 9.460 | 9.570 | 9.340 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.650 | 9.390 | 9.720 | 9.350 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.870 | 9.650 | 9.990 | 9.540 | 0.000 | 0.000% | 9.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.010 | 9.970 | 10.080 | 9.840 | 0.000 | 0.000% | 9.17万 | 0.00亿 | 0.000% |