海大集团(002311)股票信息
| 股票代码 | 002311 |
| 股票名称 | 海大集团 |
| 最新价/元 | 55.65 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 0.54 |
| 买入/元 | 55.62 |
| 卖出/元 | 55.65 |
| 昨收/元 | 55.35 |
| 今开/元 | 55.21 |
| 最高/元 | 56.13 |
| 最低/元 | 55.06 |
| 成交量/手 | 99637.36 |
| 成交额/万 | 55311.71 |
| 股净值/元 | 20.54 |
| 市净率 | 3.77 |
| 总市值/万 | 9258768.58 |
| 流通值/万 | 9251931.05 |
| 换手率/% | 0.60 |
| 入市日期 | 2009-11-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
海大集团(002311)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 55.21 | 55.65 | 0.30 | 0.54 | 99637.36 | 55311.71 | 0.60 |
| 2025-07-24 | 57.21 | 55.35 | -1.86 | -3.25 | 138776.54 | 77065.20 | 0.83 |
| 2025-07-23 | 58.24 | 57.21 | -0.65 | -1.12 | 58466.90 | 33744.78 | 0.35 |
| 2025-07-22 | 56.59 | 57.86 | 1.19 | 2.10 | 77050.73 | 44172.31 | 0.46 |
| 2025-07-21 | 56.00 | 56.67 | 0.49 | 0.87 | 69116.55 | 39055.00 | 0.42 |
| 2025-07-18 | 56.59 | 56.18 | -0.41 | -0.73 | 74625.67 | 42057.46 | 0.45 |
| 2025-07-17 | 55.91 | 56.59 | 0.49 | 0.87 | 71685.08 | 40629.71 | 0.43 |
| 2025-07-16 | 55.40 | 56.10 | 0.64 | 1.15 | 62805.70 | 35128.75 | 0.38 |
| 2025-07-15 | 55.55 | 55.46 | -0.23 | -0.41 | 73869.32 | 40993.08 | 0.44 |
| 2025-07-14 | 56.32 | 55.69 | -0.69 | -1.22 | 76330.38 | 42450.84 | 0.46 |
| 2025-07-11 | 55.85 | 56.38 | 0.36 | 0.64 | 110850.39 | 62334.10 | 0.67 |
| 2025-07-10 | 57.20 | 56.02 | -1.18 | -2.06 | 147569.77 | 82818.62 | 0.89 |
| 2025-07-09 | 59.28 | 57.20 | -1.66 | -2.82 | 227137.84 | 129291.82 | 1.37 |
| 2025-07-08 | 58.91 | 58.86 | -0.21 | -0.36 | 55309.52 | 32635.72 | 0.33 |
| 2025-07-07 | 60.01 | 59.07 | -1.11 | -1.84 | 47689.66 | 28205.65 | 0.29 |
| 2025-07-04 | 59.71 | 60.18 | 0.29 | 0.48 | 47823.76 | 28590.31 | 0.29 |
| 2025-07-03 | 59.67 | 59.89 | 0.03 | 0.05 | 28364.50 | 16974.14 | 0.17 |
| 2025-07-02 | 60.07 | 59.86 | -0.19 | -0.32 | 59598.02 | 35869.69 | 0.36 |
| 2025-07-01 | 58.56 | 60.05 | 1.46 | 2.49 | 72768.62 | 43796.11 | 0.44 |
| 2025-06-30 | 57.96 | 58.59 | 0.44 | 0.76 | 62840.14 | 36574.83 | 0.38 |
| 2025-06-27 | 58.00 | 58.15 | 0.16 | 0.28 | 35159.36 | 20414.22 | 0.21 |
| 2025-06-26 | 59.83 | 59.09 | -0.63 | -1.06 | 45651.37 | 26966.47 | 0.27 |
| 2025-06-25 | 59.61 | 59.72 | 0.41 | 0.69 | 46863.24 | 28005.87 | 0.28 |
| 2025-06-24 | 58.94 | 59.31 | 0.31 | 0.53 | 62528.25 | 37097.94 | 0.38 |
| 2025-06-23 | 59.61 | 59.00 | -0.73 | -1.22 | 80064.30 | 46965.67 | 0.48 |
| 2025-06-20 | 58.61 | 59.73 | 1.01 | 1.72 | 88739.91 | 53001.84 | 0.53 |
| 2025-06-19 | 58.40 | 58.72 | 0.36 | 0.62 | 95452.07 | 56152.31 | 0.57 |
| 2025-06-18 | 58.48 | 58.36 | 0.40 | 0.69 | 89801.69 | 52708.10 | 0.54 |
| 2025-06-17 | 59.53 | 57.96 | -1.50 | -2.52 | 102860.45 | 60015.00 | 0.62 |
| 2025-06-16 | 59.80 | 59.46 | -0.54 | -0.90 | 85756.44 | 51116.30 | 0.52 |
| 2025-06-13 | 60.47 | 60.00 | -0.50 | -0.83 | 123010.58 | 73864.74 | 0.74 |
| 2025-06-12 | 61.56 | 60.50 | -1.40 | -2.26 | 83658.39 | 50857.91 | 0.50 |
| 2025-06-11 | 61.80 | 61.90 | 0.05 | 0.08 | 123122.32 | 74979.97 | 0.74 |
| 2025-06-10 | 61.45 | 61.85 | 0.40 | 0.65 | 48623.41 | 30023.57 | 0.29 |
| 2025-06-09 | 60.96 | 61.45 | -0.31 | -0.50 | 74038.95 | 45534.20 | 0.45 |
| 2025-06-06 | 61.88 | 61.76 | -0.51 | -0.82 | 100324.26 | 62220.14 | 0.60 |
| 2025-06-05 | 63.59 | 62.27 | -1.32 | -2.08 | 102030.27 | 63603.73 | 0.61 |
| 2025-06-04 | 62.40 | 63.59 | 0.99 | 1.58 | 116777.53 | 73638.68 | 0.70 |
| 2025-06-03 | 60.75 | 62.60 | 1.99 | 3.28 | 131804.13 | 81907.15 | 0.79 |
| 2025-05-30 | 59.83 | 60.61 | 0.77 | 1.29 | 129821.19 | 79907.94 | 0.78 |
| 2025-05-29 | 60.18 | 59.84 | -0.16 | -0.27 | 90150.91 | 54002.53 | 0.54 |
| 2025-05-28 | 60.05 | 60.00 | -0.64 | -1.06 | 73299.61 | 44112.05 | 0.44 |
| 2025-05-27 | 59.91 | 60.64 | 0.73 | 1.22 | 137805.41 | 83725.47 | 0.83 |
| 2025-05-26 | 58.80 | 59.91 | 0.82 | 1.39 | 76976.06 | 45843.18 | 0.46 |
| 2025-05-23 | 59.57 | 59.09 | -0.71 | -1.19 | 62715.07 | 37178.38 | 0.38 |
| 2025-05-22 | 58.58 | 59.80 | 1.20 | 2.05 | 77761.63 | 46273.38 | 0.47 |
| 2025-05-21 | 58.28 | 58.60 | 0.26 | 0.45 | 45334.16 | 26508.02 | 0.27 |
| 2025-05-20 | 57.09 | 58.34 | 1.33 | 2.33 | 121942.81 | 70941.76 | 0.73 |
| 2025-05-19 | 56.07 | 57.01 | 0.73 | 1.30 | 85059.99 | 48346.51 | 0.51 |
| 2025-05-16 | 57.23 | 56.28 | -1.15 | -2.00 | 90404.00 | 50762.12 | 0.54 |
| 2025-05-15 | 57.83 | 57.43 | 0.13 | 0.23 | 75131.07 | 43279.52 | 0.45 |
| 2025-05-14 | 54.30 | 57.30 | 2.96 | 5.45 | 170528.67 | 96974.54 | 1.03 |
| 2025-05-13 | 54.42 | 54.34 | -0.09 | -0.17 | 54818.34 | 29708.14 | 0.33 |
| 2025-05-12 | 55.01 | 54.43 | -0.96 | -1.73 | 84065.22 | 46096.71 | 0.51 |
| 2025-05-09 | 53.71 | 55.39 | 1.66 | 3.09 | 96705.37 | 53048.96 | 0.58 |
| 2025-05-08 | 53.46 | 53.73 | 0.03 | 0.06 | 64701.11 | 34771.49 | 0.39 |
| 2025-05-07 | 54.39 | 53.70 | -0.68 | -1.25 | 74402.48 | 39993.28 | 0.45 |
| 2025-05-06 | 55.48 | 54.38 | -1.10 | -1.98 | 124448.56 | 67607.31 | 0.75 |
| 2025-04-30 | 54.81 | 55.48 | 0.53 | 0.97 | 96151.80 | 53247.83 | 0.58 |
| 2025-04-29 | 54.20 | 54.95 | 0.74 | 1.37 | 78133.37 | 42478.40 | 0.47 |
| 2025-04-28 | 53.82 | 54.21 | 0.82 | 1.54 | 96243.81 | 52042.03 | 0.58 |
| 2025-04-25 | 54.57 | 53.39 | -1.02 | -1.88 | 75984.33 | 40774.58 | 0.46 |
| 2025-04-24 | 52.82 | 54.41 | 1.36 | 2.56 | 142942.71 | 77550.64 | 0.86 |
| 2025-04-23 | 54.39 | 53.05 | -1.59 | -2.91 | 147691.42 | 79201.59 | 0.89 |
| 2025-04-22 | 52.33 | 54.64 | 2.49 | 4.78 | 169400.46 | 91441.50 | 1.02 |
| 2025-04-21 | 52.00 | 52.15 | -0.15 | -0.29 | 56305.28 | 29443.22 | 0.34 |
| 2025-04-18 | 53.10 | 52.30 | -0.80 | -1.51 | 59897.04 | 31472.36 | 0.36 |
| 2025-04-17 | 52.40 | 53.10 | 0.67 | 1.28 | 67409.78 | 35664.29 | 0.41 |
| 2025-04-16 | 51.78 | 52.43 | 0.38 | 0.73 | 83285.61 | 43435.57 | 0.50 |
| 2025-04-15 | 52.15 | 52.05 | -0.14 | -0.27 | 75566.52 | 39398.83 | 0.45 |
| 2025-04-14 | 51.90 | 52.19 | 0.00 | 0.00 | 100385.93 | 52553.27 | 0.60 |
| 2025-04-11 | 52.44 | 52.19 | -0.38 | -0.72 | 120338.83 | 62805.31 | 0.72 |
| 2025-04-10 | 51.28 | 52.57 | 0.44 | 0.84 | 238142.14 | 124647.44 | 1.43 |
| 2025-04-09 | 52.00 | 52.13 | 1.85 | 3.68 | 341303.43 | 179365.44 | 2.05 |
| 2025-04-08 | 48.65 | 50.28 | 2.28 | 4.75 | 278018.24 | 137341.88 | 1.67 |
| 2025-04-07 | 50.73 | 48.00 | -3.24 | -6.32 | 267383.01 | 133299.89 | 1.61 |
| 2025-04-03 | 49.76 | 51.24 | 1.16 | 2.32 | 133358.05 | 68275.81 | 0.80 |
| 2025-04-02 | 50.09 | 50.08 | -0.08 | -0.16 | 50769.64 | 25312.58 | 0.31 |
| 2025-04-01 | 50.04 | 50.16 | 0.21 | 0.42 | 70983.79 | 35637.19 | 0.43 |
| 2025-03-31 | 49.20 | 49.95 | 0.44 | 0.89 | 87851.86 | 44392.94 | 0.53 |
| 2025-03-28 | 49.94 | 49.51 | -0.62 | -1.24 | 50519.12 | 25028.15 | 0.30 |
| 2025-03-27 | 49.83 | 50.13 | 0.15 | 0.30 | 54641.81 | 27299.81 | 0.33 |
| 2025-03-26 | 50.50 | 49.98 | -0.75 | -1.48 | 55663.00 | 28085.66 | 0.33 |
| 2025-03-25 | 50.45 | 50.73 | 0.27 | 0.54 | 67917.10 | 34407.29 | 0.41 |
| 2025-03-24 | 48.85 | 50.46 | 1.57 | 3.21 | 83112.58 | 41694.49 | 0.50 |
| 2025-03-21 | 49.56 | 48.89 | -0.92 | -1.85 | 40107.34 | 19717.82 | 0.24 |
| 2025-03-20 | 49.92 | 49.81 | -0.29 | -0.58 | 32158.87 | 16012.36 | 0.19 |
| 2025-03-19 | 50.02 | 50.10 | 0.04 | 0.08 | 44856.80 | 22439.12 | 0.27 |
| 2025-03-18 | 50.30 | 50.06 | -0.15 | -0.30 | 54730.73 | 27360.58 | 0.33 |
| 2025-03-17 | 50.99 | 50.21 | -0.14 | -0.28 | 67041.76 | 33989.20 | 0.40 |
| 2025-03-14 | 50.00 | 50.35 | 0.32 | 0.64 | 79851.61 | 40177.63 | 0.48 |
| 2025-03-13 | 50.11 | 50.03 | -0.47 | -0.93 | 63646.44 | 32084.76 | 0.38 |
| 2025-03-12 | 51.85 | 50.50 | -1.42 | -2.74 | 69952.21 | 35738.46 | 0.42 |
| 2025-03-11 | 49.77 | 51.92 | 1.78 | 3.55 | 110104.42 | 56265.81 | 0.66 |
| 2025-03-10 | 51.12 | 50.14 | -0.91 | -1.78 | 57051.68 | 28627.62 | 0.34 |
| 2025-03-07 | 50.37 | 51.05 | 0.53 | 1.05 | 87126.74 | 44220.38 | 0.52 |
| 2025-03-06 | 51.36 | 50.52 | -0.84 | -1.64 | 67420.96 | 34266.08 | 0.41 |
| 2025-03-05 | 52.25 | 51.36 | -0.79 | -1.52 | 64865.51 | 33357.33 | 0.39 |
| 2025-03-04 | 52.56 | 52.15 | -0.41 | -0.78 | 77581.20 | 40465.33 | 0.47 |
| 2025-03-03 | 51.61 | 52.56 | 1.62 | 3.18 | 139525.78 | 73508.75 | 0.84 |
日K线
周K线
月K线
