海伦钢琴（300329）历史行情

以下为海伦钢琴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	11.380	11.450	11.520	11.020	0.040	0.351%	272.72万	0.31亿	1.082%
2026-10-08	11.830	11.410	11.930	11.350	-0.370	-3.141%	2.10万	0.00亿	0.000%
2026-10-07	11.900	11.780	12.040	11.740	-0.050	-0.423%	128.31万	0.15亿	0.509%
2026-10-06	11.900	11.780	12.040	11.740	-0.050	-0.423%	128.31万	0.15亿	0.509%
2026-10-05	11.900	11.780	12.040	11.740	-0.050	-0.423%	128.31万	0.15亿	0.509%
2026-10-02	11.900	11.780	12.040	11.740	-0.050	-0.423%	128.31万	0.15亿	0.509%
2026-10-01	11.900	11.780	12.040	11.740	-0.050	-0.423%	128.31万	0.15亿	0.509%
2026-09-30	11.900	11.780	12.040	11.740	-0.050	-0.423%	1.28万	0.00亿	0.000%
2026-09-29	11.580	11.830	11.860	11.580	0.230	1.983%	1.77万	0.00亿	0.000%
2026-09-28	11.960	11.600	11.960	11.460	-0.170	-1.444%	1.78万	0.00亿	0.000%
2026-09-27	11.880	11.770	11.970	11.760	-0.130	-1.092%	115.40万	0.14亿	0.458%
2026-09-24	11.880	11.770	11.970	11.760	-0.130	-1.092%	1.15万	0.00亿	0.000%
2026-09-23	12.350	11.900	12.350	11.880	-0.390	-3.173%	2.12万	0.00亿	0.000%
2026-09-22	12.170	12.290	12.400	12.060	0.240	1.992%	2.48万	0.00亿	0.000%
2026-09-21	12.010	12.050	12.140	11.930	0.060	0.500%	1.64万	0.00亿	0.000%
2026-09-18	11.950	11.990	12.080	11.850	0.090	0.756%	1.90万	0.00亿	0.000%
2026-09-17	11.820	11.900	12.050	11.770	-0.020	-0.168%	2.47万	0.00亿	0.000%
2026-09-16	11.210	11.920	11.940	11.210	0.640	5.674%	3.03万	0.00亿	0.000%
2026-09-15	11.570	11.280	11.570	11.210	-0.240	-2.083%	2.02万	0.00亿	0.000%
2026-09-14	11.730	11.520	11.830	11.490	-0.290	-2.456%	2.53万	0.00亿	0.000%
2026-09-11	12.180	11.810	12.180	11.770	-0.360	-2.958%	2.04万	0.00亿	0.000%
2026-09-10	12.000	12.170	12.350	11.910	0.080	0.662%	2.28万	0.00亿	0.000%
2026-09-09	12.270	12.090	12.360	12.080	-0.180	-1.467%	1.35万	0.00亿	0.000%
2026-09-08	12.330	12.270	12.350	12.180	0.000	0.000%	1.41万	0.00亿	0.000%
2026-09-07	12.120	12.270	12.300	11.960	0.270	2.250%	2.52万	0.00亿	0.000%
2026-09-04	12.000	12.000	12.180	11.840	-0.020	-0.166%	2.28万	0.00亿	0.000%
2026-09-03	12.380	12.020	12.490	11.990	-0.360	-2.908%	2.64万	0.00亿	0.000%
2026-09-02	12.480	12.380	12.490	12.180	-0.100	-0.801%	2.02万	0.00亿	0.000%
2026-09-01	12.290	12.480	12.520	12.250	0.210	1.711%	2.58万	0.00亿	0.000%
2026-08-31	12.100	12.270	12.280	12.000	0.180	1.489%	2.04万	0.00亿	0.000%
2026-08-28	12.180	12.090	12.340	12.070	-0.110	-0.902%	2.33万	0.00亿	0.000%
2026-08-27	11.910	12.200	12.280	11.910	0.260	2.178%	2.79万	0.00亿	0.000%
2026-08-26	12.000	11.940	12.150	11.840	-0.160	-1.322%	2.38万	0.00亿	0.000%
2026-08-25	11.960	12.100	12.230	11.850	0.140	1.171%	2.96万	0.00亿	0.000%
2026-08-24	12.090	11.960	12.220	11.840	-0.130	-1.075%	1.59万	0.00亿	0.000%
2026-08-21	12.000	12.090	12.180	11.870	0.000	0.000%	2.20万	0.00亿	0.000%
2026-08-20	11.850	12.090	12.200	11.730	0.280	2.371%	2.19万	0.00亿	0.000%
2026-08-19	11.980	11.810	12.280	11.720	-0.290	-2.397%	2.55万	0.00亿	0.000%
2026-08-18	12.150	12.100	12.190	11.960	0.020	0.166%	2.44万	0.00亿	0.000%
2026-08-17	11.850	12.080	12.080	11.520	0.250	2.113%	2.68万	0.00亿	0.000%
2026-08-14	11.970	11.830	12.070	11.630	-0.010	-0.084%	2.38万	0.00亿	0.000%
2026-08-13	12.180	11.840	12.190	11.820	-0.220	-1.824%	2.47万	0.00亿	0.000%
2026-08-12	12.050	12.060	12.440	12.030	0.030	0.249%	3.95万	0.00亿	0.000%
2026-08-11	12.400	12.030	12.400	11.940	-0.310	-2.512%	3.03万	0.00亿	0.000%
2026-08-10	13.040	12.340	13.060	12.230	-0.570	-4.415%	5.44万	0.00亿	0.000%
2026-08-07	11.800	12.910	13.040	11.480	1.170	9.966%	9.48万	0.00亿	0.000%
2026-08-06	11.590	11.740	11.990	11.500	0.100	0.859%	2.74万	0.00亿	0.000%
2026-08-05	11.350	11.640	11.750	11.260	0.340	3.009%	3.05万	0.00亿	0.000%
2026-08-04	11.100	11.300	11.780	11.100	0.150	1.345%	3.70万	0.00亿	0.000%
2026-08-03	10.750	11.150	11.250	10.750	0.400	3.721%	3.42万	0.00亿	0.000%
2026-07-31	10.850	10.750	10.950	10.600	-0.100	-0.922%	2.47万	0.00亿	0.000%
2026-07-30	10.750	10.850	11.070	10.740	-0.010	-0.092%	2.53万	0.00亿	0.000%
2026-07-29	10.700	10.860	10.990	10.610	0.090	0.836%	2.29万	0.00亿	0.000%
2026-07-28	10.490	10.770	11.300	10.400	0.290	2.767%	3.68万	0.00亿	0.000%
2026-07-27	10.200	10.480	10.600	9.990	0.420	4.175%	2.47万	0.00亿	0.000%
2026-07-24	10.180	10.060	10.300	10.000	-0.150	-1.469%	1.85万	0.00亿	0.000%
2026-07-23	10.010	10.210	10.240	9.980	0.120	1.189%	1.83万	0.00亿	0.000%
2026-07-22	10.200	10.090	10.390	10.050	-0.110	-1.078%	1.64万	0.00亿	0.000%
2026-07-21	9.980	10.200	10.260	9.610	0.370	3.764%	4.00万	0.00亿	0.000%
2026-07-20	10.180	9.830	10.480	9.750	-0.320	-3.153%	3.66万	0.00亿	0.000%
2026-07-17	10.600	10.150	10.690	10.080	-0.440	-4.155%	3.05万	0.00亿	0.000%
2026-07-16	10.690	10.590	10.800	10.560	-0.110	-1.028%	1.92万	0.00亿	0.000%
2026-07-15	10.830	10.700	11.050	10.630	-0.130	-1.200%	1.66万	0.00亿	0.000%
2026-07-14	10.800	10.830	10.940	10.550	0.010	0.092%	2.18万	0.00亿	0.000%
2026-07-13	10.890	10.820	11.320	10.730	-0.150	-1.367%	3.12万	0.00亿	0.000%
2026-07-10	11.060	10.970	11.620	10.950	0.080	0.735%	3.06万	0.00亿	0.000%
2026-07-09	10.880	10.890	10.950	10.590	0.000	0.000%	3.22万	0.00亿	0.000%
2026-07-08	11.250	10.890	11.280	10.880	-0.230	-2.068%	2.59万	0.00亿	0.000%
2026-07-07	11.330	11.120	11.390	11.050	-0.270	-2.371%	2.84万	0.00亿	0.000%
2026-07-06	11.890	11.390	11.900	11.380	-0.440	-3.719%	3.59万	0.00亿	0.000%
2026-07-03	11.900	11.830	12.060	11.690	-0.110	-0.921%	2.37万	0.00亿	0.000%
2026-07-02	11.920	11.940	12.170	11.680	0.020	0.168%	2.89万	0.00亿	0.000%
2026-07-01	12.600	11.920	12.660	11.850	-0.580	-4.640%	7.12万	0.00亿	0.000%
2026-06-30	12.300	12.500	13.230	11.900	0.400	3.306%	11.36万	0.00亿	0.000%
2026-06-29	11.100	12.100	12.950	10.910	0.790	6.985%	10.60万	0.00亿	0.000%
2026-06-26	11.860	11.310	11.860	11.010	-0.220	-1.908%	4.56万	0.00亿	0.000%
2026-06-25	11.450	11.530	11.590	10.960	0.060	0.523%	6.79万	0.00亿	0.000%
2026-06-24	11.760	11.470	11.760	11.310	-0.130	-1.121%	2.72万	0.00亿	0.000%
2026-06-23	11.600	11.600	11.870	11.470	0.000	0.000%	2.89万	0.00亿	0.000%
2026-06-22	11.920	11.600	11.920	11.350	-0.320	-2.685%	4.84万	0.00亿	0.000%
2026-06-18	12.280	11.920	12.370	11.860	-0.380	-3.089%	4.42万	0.00亿	0.000%
2026-06-17	12.180	12.300	12.700	12.180	0.080	0.655%	4.71万	0.00亿	0.000%
2026-06-16	12.450	12.220	12.550	12.140	-0.270	-2.162%	3.28万	0.00亿	0.000%
2026-06-15	12.180	12.490	12.580	12.160	0.310	2.545%	3.17万	0.00亿	0.000%
2026-06-12	12.150	12.180	12.400	11.930	0.130	1.079%	2.85万	0.00亿	0.000%
2026-06-11	12.140	12.050	12.250	11.660	-0.180	-1.472%	3.83万	0.00亿	0.000%
2026-06-10	12.250	12.230	12.340	11.940	0.100	0.824%	3.22万	0.00亿	0.000%
2026-06-09	12.320	12.130	12.400	12.060	-0.080	-0.655%	2.39万	0.00亿	0.000%
2026-06-08	12.210	12.210	12.640	12.050	-0.250	-2.006%	3.50万	0.00亿	0.000%
2026-06-05	12.470	12.460	12.730	12.320	-0.140	-1.111%	2.68万	0.00亿	0.000%
2026-06-04	12.580	12.600	13.100	12.310	-0.150	-1.176%	3.73万	0.00亿	0.000%
2026-06-03	12.780	12.750	12.990	12.580	-0.030	-0.235%	3.44万	0.00亿	0.000%
2026-06-02	13.060	12.780	13.060	12.720	-0.250	-1.919%	2.54万	0.00亿	0.000%
2026-06-01	13.170	13.030	13.300	12.900	-0.250	-1.883%	3.00万	0.00亿	0.000%
2026-05-29	12.700	13.280	13.290	12.260	0.550	4.321%	6.68万	0.00亿	0.000%
2026-05-28	12.940	12.730	13.360	12.510	0.030	0.236%	4.49万	0.00亿	0.000%
2026-05-27	12.900	12.700	12.960	12.490	-0.200	-1.550%	4.08万	0.00亿	0.000%
2026-05-26	13.100	12.900	13.170	12.610	-0.270	-2.050%	4.34万	0.00亿	0.000%
2026-05-25	13.330	13.170	13.480	13.090	-0.140	-1.052%	2.86万	0.00亿	0.000%
2026-05-22	13.270	13.310	13.480	13.000	0.190	1.448%	3.74万	0.00亿	0.000%
2026-05-21	13.650	13.120	13.700	13.010	-0.540	-3.953%	5.03万	0.00亿	0.000%
2026-05-20	13.800	13.660	13.800	13.450	-0.180	-1.301%	3.89万	0.00亿	0.000%
2026-05-19	13.700	13.840	14.350	13.610	0.040	0.290%	4.99万	0.00亿	0.000%
2026-05-18	13.470	13.800	13.980	13.350	0.310	2.298%	4.60万	0.00亿	0.000%
2026-05-15	13.660	13.490	13.800	13.390	-0.160	-1.172%	3.53万	0.00亿	0.000%
2026-05-14	13.950	13.650	13.950	13.620	-0.200	-1.444%	3.47万	0.00亿	0.000%
2026-05-13	13.930	13.850	14.150	13.680	-0.060	-0.431%	4.38万	0.00亿	0.000%
2026-05-12	14.460	13.910	14.460	13.860	-0.400	-2.795%	4.44万	0.00亿	0.000%
2026-05-11	14.780	14.310	15.100	14.300	-0.350	-2.387%	5.63万	0.00亿	0.000%
2026-05-08	15.050	14.660	15.350	14.520	-0.510	-3.362%	6.33万	0.00亿	0.000%
2026-05-07	14.230	15.170	15.360	14.150	0.850	5.936%	9.93万	0.00亿	0.000%
2026-05-06	14.030	14.320	14.520	14.030	0.300	2.140%	5.30万	0.00亿	0.000%
2026-04-30	13.950	14.020	14.070	13.830	0.160	1.154%	1.97万	0.00亿	0.000%
2026-04-29	13.720	13.860	14.080	13.630	0.040	0.289%	2.70万	0.00亿	0.000%
2026-04-28	13.970	13.820	14.050	13.700	-0.280	-1.986%	3.42万	0.00亿	0.000%
2026-04-27	13.820	14.100	14.290	13.820	0.180	1.293%	3.87万	0.00亿	0.000%
2026-04-24	13.820	13.920	14.080	13.800	0.070	0.505%	3.74万	0.00亿	0.000%
2026-04-23	14.350	13.850	14.510	13.720	-0.300	-2.120%	5.48万	0.00亿	0.000%
2026-04-22	14.360	14.150	14.440	14.020	-0.290	-2.008%	4.11万	0.00亿	0.000%
2026-04-21	14.750	14.440	14.750	14.360	-0.170	-1.164%	2.70万	0.00亿	0.000%
2026-04-20	14.900	14.610	14.900	14.610	-0.360	-2.405%	4.49万	0.00亿	0.000%
2026-04-17	14.990	14.970	15.530	14.900	-0.030	-0.200%	4.93万	0.00亿	0.000%
2026-04-16	14.740	15.000	15.020	14.420	0.340	2.319%	5.56万	0.00亿	0.000%
2026-04-15	14.950	14.660	14.950	14.630	-0.210	-1.412%	3.79万	0.00亿	0.000%
2026-04-14	14.960	14.870	15.050	14.710	-0.030	-0.201%	4.16万	0.00亿	0.000%
2026-04-13	14.800	14.900	15.150	14.550	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-10	14.700	14.870	15.360	14.610	0.000	0.000%	6.86万	0.00亿	0.000%
2026-04-09	14.610	14.540	14.720	14.350	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-08	14.730	14.720	14.970	14.460	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-07	13.900	14.550	14.620	13.600	0.000	0.000%	7.71万	0.00亿	0.000%
2026-04-03	14.420	13.640	14.420	13.300	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-02	14.420	14.420	14.900	14.150	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-01	14.600	14.480	14.750	14.320	0.000	0.000%	4.22万	0.00亿	0.000%