海泰新光（688677）历史行情

以下为海泰新光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
2026-10-05	77.000	76.060	79.200	75.600	-0.340	-0.445%	326.09万	2.52亿	2.720%
2026-10-02	77.000	76.060	79.200	75.600	-0.340	-0.445%	326.09万	2.52亿	2.720%
2026-10-01	77.000	76.060	79.200	75.600	-0.340	-0.445%	326.09万	2.52亿	2.720%
2026-09-30	77.000	76.060	79.200	75.600	-0.340	-0.445%	326.09万	0.00亿	0.000%
2026-09-29	74.600	76.400	77.400	73.560	1.700	2.276%	329.81万	0.00亿	0.000%
2026-09-28	81.380	74.700	81.400	73.770	-6.310	-7.789%	523.35万	0.00亿	0.000%
2026-09-27	87.000	81.010	87.000	81.010	-6.470	-7.396%	608.42万	5.07亿	5.075%
2026-09-24	87.000	81.010	87.000	81.010	-6.470	-7.396%	608.42万	0.00亿	0.000%
2026-09-23	79.550	87.480	89.400	78.760	8.200	10.343%	952.12万	0.00亿	0.000%
2026-09-22	81.900	79.280	84.130	78.570	-2.070	-2.545%	668.77万	0.00亿	0.000%
2026-09-21	82.800	81.350	83.500	81.100	-0.650	-0.793%	442.94万	0.00亿	0.000%
2026-09-18	80.340	82.000	83.300	80.200	2.000	2.500%	481.32万	0.00亿	0.000%
2026-09-17	82.000	80.000	83.620	79.720	-2.350	-2.854%	446.05万	0.00亿	0.000%
2026-09-16	78.620	82.350	83.350	77.960	4.100	5.240%	557.73万	0.00亿	0.000%
2026-09-15	77.470	78.250	80.430	76.770	0.700	0.903%	474.61万	0.00亿	0.000%
2026-09-14	78.000	77.550	78.990	75.210	-3.650	-4.495%	741.99万	0.00亿	0.000%
2026-09-11	84.300	81.200	85.950	80.000	-5.940	-6.817%	840.85万	0.00亿	0.000%
2026-09-10	90.550	87.140	91.180	85.470	-2.190	-2.452%	701.67万	0.00亿	0.000%
2026-09-09	98.000	89.330	98.000	89.300	-5.160	-5.461%	1,088.38万	0.00亿	0.000%
2026-09-08	92.760	94.490	99.480	90.100	1.380	1.482%	1,261.46万	0.00亿	0.000%
2026-09-07	85.000	93.110	93.500	84.010	11.300	13.812%	1,441.42万	0.00亿	0.000%
2026-09-04	87.870	81.810	92.000	80.900	-5.190	-5.966%	864.96万	0.00亿	0.000%
2026-09-03	82.990	87.000	89.770	82.360	4.500	5.455%	897.45万	0.00亿	0.000%
2026-09-02	84.260	82.500	85.480	79.520	-3.000	-3.509%	764.64万	0.00亿	0.000%
2026-09-01	94.000	85.500	94.700	85.000	-8.500	-9.043%	964.17万	0.00亿	0.000%
2026-08-31	87.970	94.000	98.900	87.970	3.380	3.730%	1,047.35万	0.00亿	0.000%
2026-08-28	89.010	90.620	96.020	87.160	1.420	1.592%	1,083.26万	0.00亿	0.000%
2026-08-27	90.190	89.200	94.780	87.800	-1.080	-1.196%	1,128.36万	0.00亿	0.000%
2026-08-26	84.250	90.280	91.690	77.510	6.030	7.157%	1,284.31万	0.00亿	0.000%
2026-08-25	82.450	84.250	86.700	78.940	0.000	0.000%	914.10万	0.00亿	0.000%
2026-08-24	90.600	84.250	90.960	80.010	-7.680	-8.354%	1,077.84万	0.00亿	0.000%
2026-08-21	87.360	91.930	94.870	83.340	4.430	5.063%	1,249.22万	0.00亿	0.000%
2026-08-20	87.100	87.500	92.700	86.100	1.270	1.473%	1,227.99万	0.00亿	0.000%
2026-08-19	91.000	86.230	94.960	85.000	-10.310	-10.680%	1,582.70万	0.00亿	0.000%
2026-08-18	87.990	96.540	99.790	86.240	6.780	7.553%	2,166.77万	0.00亿	0.000%
2026-08-17	74.760	89.760	89.760	72.880	14.960	20.000%	1,565.07万	0.00亿	0.000%
2026-08-14	72.030	74.800	75.580	70.830	2.730	3.788%	796.55万	0.00亿	0.000%
2026-08-13	82.000	72.070	87.970	71.700	-7.050	-8.911%	1,329.89万	0.00亿	0.000%
2026-08-12	76.200	79.120	81.500	75.000	2.810	3.682%	685.39万	0.00亿	0.000%
2026-08-11	72.490	76.310	79.000	71.600	2.550	3.457%	662.04万	0.00亿	0.000%
2026-08-10	76.530	73.760	78.300	73.000	-2.190	-2.883%	585.26万	0.00亿	0.000%
2026-08-07	71.900	75.950	76.580	70.880	3.890	5.398%	600.74万	0.00亿	0.000%
2026-08-06	70.810	72.060	73.680	70.200	0.110	0.153%	407.96万	0.00亿	0.000%
2026-08-05	66.000	71.950	72.850	64.880	2.460	3.540%	703.56万	0.00亿	0.000%
2026-08-04	65.700	69.490	70.390	65.500	5.240	8.156%	446.99万	0.00亿	0.000%
2026-08-03	68.400	64.250	69.980	64.200	-4.200	-6.136%	632.18万	0.00亿	0.000%
2026-07-31	63.000	68.450	70.700	63.000	9.500	16.115%	846.93万	0.00亿	0.000%
2026-07-30	65.800	58.950	66.830	57.900	-7.580	-11.393%	705.56万	0.00亿	0.000%
2026-07-29	65.010	66.530	67.650	63.690	0.330	0.498%	430.01万	0.00亿	0.000%
2026-07-28	70.350	66.200	72.320	65.330	-6.280	-8.664%	554.13万	0.00亿	0.000%
2026-07-27	73.760	72.480	73.980	69.000	-0.340	-0.467%	656.77万	0.00亿	0.000%
2026-07-24	74.000	72.820	76.210	71.220	-3.080	-4.058%	424.62万	0.00亿	0.000%
2026-07-23	75.350	75.900	78.900	75.000	0.550	0.730%	476.02万	0.00亿	0.000%
2026-07-22	72.720	75.350	77.300	70.120	2.860	3.945%	716.88万	0.00亿	0.000%
2026-07-21	67.000	72.490	72.950	60.210	5.230	7.776%	632.09万	0.00亿	0.000%
2026-07-20	73.180	67.260	76.300	65.270	-4.230	-5.917%	699.61万	0.00亿	0.000%
2026-07-17	81.160	71.490	81.990	71.050	-11.160	-13.503%	529.81万	0.00亿	0.000%
2026-07-16	83.800	82.650	87.020	82.010	0.640	0.780%	505.98万	0.00亿	0.000%
2026-07-15	86.800	82.010	86.800	81.100	-3.490	-4.082%	373.37万	0.00亿	0.000%
2026-07-14	83.330	85.500	85.880	79.760	2.440	2.938%	477.81万	0.00亿	0.000%
2026-07-13	88.890	83.060	89.800	82.000	-4.520	-5.161%	475.81万	0.00亿	0.000%
2026-07-10	89.380	87.580	92.090	87.580	-0.790	-0.894%	359.91万	0.00亿	0.000%
2026-07-09	86.010	88.370	89.600	81.880	2.760	3.224%	458.63万	0.00亿	0.000%
2026-07-08	88.440	85.610	89.080	84.500	-1.380	-1.586%	317.78万	0.00亿	0.000%
2026-07-07	92.000	86.990	92.000	86.130	-4.960	-5.394%	522.94万	0.00亿	0.000%
2026-07-06	100.400	91.950	101.000	89.490	-7.050	-7.121%	649.63万	0.00亿	0.000%
2026-07-03	102.440	99.000	102.440	97.760	-0.030	-0.030%	411.38万	0.00亿	0.000%
2026-07-02	98.980	99.030	105.000	96.410	-1.150	-1.148%	595.61万	0.00亿	0.000%
2026-07-01	102.900	100.180	102.900	98.000	-0.950	-0.939%	398.98万	0.00亿	0.000%
2026-06-30	96.880	101.130	101.600	93.510	5.480	5.729%	654.64万	0.00亿	0.000%
2026-06-29	102.900	95.650	105.670	93.500	-7.410	-7.190%	892.87万	0.00亿	0.000%
2026-06-26	111.540	103.060	113.790	102.900	-10.820	-9.501%	743.79万	0.00亿	0.000%
2026-06-25	114.000	113.880	115.970	110.000	1.120	0.993%	457.51万	0.00亿	0.000%
2026-06-24	118.390	112.760	119.980	112.610	-5.600	-4.731%	576.64万	0.00亿	0.000%
2026-06-23	123.060	118.360	123.060	114.500	-3.540	-2.904%	571.92万	0.00亿	0.000%
2026-06-22	119.880	121.900	131.120	119.510	3.220	2.713%	879.44万	0.00亿	0.000%
2026-06-18	119.410	118.680	120.780	115.400	0.530	0.449%	519.85万	0.00亿	0.000%
2026-06-17	116.000	118.150	119.370	115.200	-0.860	-0.723%	411.94万	0.00亿	0.000%
2026-06-16	122.010	119.010	122.770	117.560	-2.990	-2.451%	423.85万	0.00亿	0.000%
2026-06-15	109.990	122.000	122.000	109.080	11.890	10.798%	688.72万	0.00亿	0.000%
2026-06-12	114.630	110.110	117.770	108.500	-1.880	-1.679%	488.35万	0.00亿	0.000%
2026-06-11	116.170	111.990	118.060	111.000	-4.840	-4.143%	345.44万	0.00亿	0.000%
2026-06-10	122.000	116.830	122.880	113.180	-7.298	-5.879%	528.71万	0.00亿	0.000%
2026-06-09	123.058	124.128	124.658	115.408	6.970	5.949%	639.43万	0.00亿	0.000%
2026-06-08	121.208	117.158	127.878	111.408	-14.830	-11.236%	758.13万	0.00亿	0.000%
2026-06-05	142.408	131.988	142.408	127.898	-12.420	-8.601%	584.01万	0.00亿	0.000%
2026-06-04	143.038	144.408	151.408	142.418	-1.400	-0.960%	449.77万	0.00亿	0.000%
2026-06-03	149.408	145.808	157.388	143.748	-2.380	-1.606%	478.84万	0.00亿	0.000%
2026-06-02	141.938	148.188	151.908	138.408	5.260	3.680%	431.09万	0.00亿	0.000%
2026-06-01	153.328	142.928	157.408	141.908	-11.460	-7.423%	546.60万	0.00亿	0.000%
2026-05-29	155.248	154.388	170.408	152.408	6.460	4.367%	643.78万	0.00亿	0.000%
2026-05-28	143.408	147.928	152.198	138.678	5.790	4.074%	447.50万	0.00亿	0.000%
2026-05-27	140.368	142.138	144.408	137.738	3.160	2.274%	358.18万	0.00亿	0.000%
2026-05-26	137.328	138.978	144.408	130.908	3.820	2.826%	525.61万	0.00亿	0.000%
2026-05-25	136.578	135.158	137.768	130.388	-1.240	-0.909%	278.03万	0.00亿	0.000%
2026-05-22	127.408	136.398	136.608	124.408	11.110	8.868%	335.31万	0.00亿	0.000%
2026-05-21	126.258	125.288	133.978	124.908	-0.220	-0.175%	393.23万	0.00亿	0.000%
2026-05-20	126.678	125.508	129.408	123.548	-1.570	-1.235%	269.92万	0.00亿	0.000%
2026-05-19	121.138	127.078	127.088	118.488	4.310	3.511%	368.58万	0.00亿	0.000%
2026-05-18	120.698	122.768	127.988	120.408	0.260	0.212%	431.61万	0.00亿	0.000%
2026-05-15	131.408	122.508	139.248	120.408	-18.900	-13.366%	623.56万	0.00亿	0.000%
2026-05-14	138.408	141.408	149.308	137.708	3.700	2.687%	521.51万	0.00亿	0.000%
2026-05-13	141.708	137.708	147.348	133.408	-4.200	-2.960%	491.84万	0.00亿	0.000%
2026-05-12	141.508	141.908	152.248	132.708	3.600	2.603%	539.25万	0.00亿	0.000%
2026-05-11	125.408	138.308	140.198	125.408	16.400	13.453%	479.19万	0.00亿	0.000%
2026-05-08	117.408	121.908	123.408	114.538	2.830	2.377%	357.84万	0.00亿	0.000%
2026-05-07	113.438	119.078	120.378	109.408	6.780	6.038%	569.09万	0.00亿	0.000%
2026-05-06	110.848	112.298	113.238	106.408	2.890	2.641%	586.53万	0.00亿	0.000%
2026-04-30	109.458	109.408	114.988	108.108	-1.000	-0.906%	446.61万	0.00亿	0.000%
2026-04-29	122.068	110.408	122.408	107.508	-11.660	-9.552%	733.71万	0.00亿	0.000%
2026-04-28	121.608	122.068	124.618	118.168	3.900	3.300%	764.96万	0.00亿	0.000%
2026-04-27	100.518	118.168	118.168	100.518	19.790	20.116%	650.86万	0.00亿	0.000%
2026-04-24	96.068	98.378	100.408	95.878	-1.550	-1.551%	1,041.97万	0.00亿	0.000%
2026-04-23	97.408	99.928	106.398	95.918	4.020	4.192%	1,030.28万	0.00亿	0.000%
2026-04-22	91.498	95.908	96.568	87.628	4.380	4.785%	838.75万	0.00亿	0.000%
2026-04-21	86.628	91.528	93.408	83.128	5.390	6.257%	980.02万	0.00亿	0.000%
2026-04-20	82.258	86.138	89.118	81.408	4.500	5.512%	977.35万	0.00亿	0.000%
2026-04-17	76.468	81.638	84.888	75.408	6.530	8.694%	1,127.62万	0.00亿	0.000%
2026-04-16	68.668	75.108	75.608	68.668	6.100	8.840%	936.72万	0.00亿	0.000%
2026-04-15	69.868	69.008	70.908	65.408	-1.390	-1.974%	922.18万	0.00亿	0.000%
2026-04-14	71.718	70.398	76.008	69.408	-0.510	-0.719%	878.21万	0.00亿	0.000%
2026-04-13	68.908	70.908	71.688	62.008	-1.600	-2.207%	1,250.90万	0.00亿	0.000%
2026-04-10	73.888	72.508	74.108	70.218	-0.060	-0.083%	890.63万	0.00亿	0.000%
2026-04-09	71.818	72.568	74.308	68.108	2.520	3.598%	1,071.54万	0.00亿	0.000%
2026-04-08	67.488	70.048	73.098	67.488	0.000	0.000%	1,049.58万	0.00亿	0.000%
2026-04-07	65.488	65.258	70.408	63.428	0.000	0.000%	1,125.81万	0.00亿	0.000%
2026-04-03	63.148	69.268	71.808	61.758	0.000	0.000%	1,402.34万	0.00亿	0.000%
2026-04-02	58.608	61.328	62.638	56.908	0.000	0.000%	968.19万	0.00亿	0.000%
2026-04-01	56.408	62.198	64.008	54.108	0.000	0.000%	1,461.12万	0.00亿	0.000%