海安集团(001233)股票行情
海安集团(001233)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 64.91 | 63.13 | -1.76 | -2.71% | 62.26 | 65.10 | 17210 | 10873.52 | 4.86% |
| 2026-03-25 | 63.64 | 64.89 | 1.25 | 1.96% | 63.64 | 66.00 | 10762 | 7020.42 | 3.04% |
| 2026-03-24 | 63.48 | 63.64 | 1.21 | 1.94% | 62.10 | 64.07 | 12631 | 7990.52 | 3.57% |
| 2026-03-23 | 65.00 | 62.43 | -3.39 | -5.15% | 62.00 | 65.01 | 19198 | 12143.82 | 5.43% |
| 2026-03-20 | 66.87 | 65.82 | -1.04 | -1.56% | 65.81 | 68.06 | 11587 | 7754.51 | 3.27% |
| 2026-03-19 | 69.00 | 66.86 | -2.83 | -4.06% | 66.55 | 69.41 | 14475 | 9808.73 | 4.09% |
| 2026-03-18 | 70.45 | 69.69 | -0.43 | -0.61% | 68.10 | 70.45 | 10613 | 7346.10 | 3.00% |
| 2026-03-17 | 70.35 | 70.12 | -0.23 | -0.33% | 69.55 | 71.23 | 14355 | 10076.06 | 4.06% |
| 2026-03-16 | 68.30 | 70.35 | 1.46 | 2.12% | 67.88 | 70.87 | 17080 | 11938.01 | 4.83% |
| 2026-03-13 | 71.80 | 68.89 | -2.93 | -4.08% | 68.58 | 71.90 | 20513 | 14369.94 | 5.80% |
| 2026-03-12 | 68.75 | 71.82 | 2.72 | 3.94% | 68.21 | 73.67 | 49826 | 35859.34 | 14.08% |
| 2026-03-11 | 68.95 | 69.10 | 0.15 | 0.22% | 67.42 | 69.35 | 16082 | 11025.14 | 4.54% |
| 2026-03-10 | 68.50 | 68.95 | 1.78 | 2.65% | 68.01 | 69.91 | 12785 | 8814.41 | 3.61% |
| 2026-03-09 | 69.65 | 67.17 | -3.16 | -4.49% | 65.49 | 69.65 | 26018 | 17380.41 | 7.35% |
| 2026-03-06 | 70.40 | 70.33 | -0.10 | -0.14% | 70.00 | 71.86 | 13733 | 9696.46 | 3.88% |
| 2026-03-05 | 71.43 | 70.43 | 0.35 | 0.50% | 70.20 | 72.66 | 13876 | 9886.00 | 3.92% |
| 2026-03-04 | 69.52 | 70.08 | -0.57 | -0.81% | 68.78 | 70.95 | 16911 | 11820.26 | 4.78% |
| 2026-03-03 | 72.72 | 70.65 | -2.13 | -2.93% | 70.31 | 73.48 | 19579 | 14026.07 | 5.53% |
| 2026-03-02 | 75.00 | 72.78 | -3.11 | -4.10% | 72.50 | 75.98 | 22624 | 16635.52 | 6.39% |
| 2026-02-27 | 76.50 | 75.89 | -0.32 | -0.42% | 74.14 | 76.50 | 19328 | 14549.57 | 5.46% |
| 2026-02-26 | 76.80 | 76.21 | -0.58 | -0.76% | 74.50 | 77.22 | 17756 | 13421.94 | 5.02% |
| 2026-02-25 | 75.30 | 76.79 | 1.76 | 2.35% | 74.84 | 77.49 | 17873 | 13675.38 | 5.05% |
| 2026-02-24 | 75.36 | 75.03 | 0.43 | 0.58% | 74.32 | 76.40 | 21379 | 16085.99 | 6.04% |
| 2026-02-13 | 75.83 | 74.60 | -1.40 | -1.84% | 74.51 | 75.99 | 13097 | 9861.18 | 3.70% |
| 2026-02-12 | 76.19 | 76.00 | -0.59 | -0.77% | 75.50 | 77.26 | 17092 | 13023.16 | 4.83% |
| 2026-02-11 | 76.99 | 76.59 | -0.39 | -0.51% | 75.70 | 77.63 | 16145 | 12366.42 | 4.56% |
| 2026-02-10 | 77.69 | 76.98 | -0.91 | -1.17% | 76.01 | 77.99 | 21862 | 16778.68 | 6.18% |
| 2026-02-09 | 77.73 | 77.89 | 0.44 | 0.57% | 76.12 | 80.07 | 26926 | 21067.90 | 7.61% |
| 2026-02-06 | 77.59 | 77.45 | -0.18 | -0.23% | 76.00 | 78.00 | 17500 | 13480.51 | 4.95% |
| 2026-02-05 | 79.73 | 77.63 | -2.78 | -3.46% | 77.60 | 80.35 | 18220 | 14309.99 | 5.15% |
| 2026-02-04 | 78.68 | 80.41 | 2.10 | 2.68% | 78.68 | 81.78 | 30110 | 24220.99 | 8.51% |
| 2026-02-03 | 77.71 | 78.31 | 1.38 | 1.79% | 76.66 | 79.00 | 21375 | 16689.56 | 6.04% |
| 2026-02-02 | 80.82 | 76.93 | -3.06 | -3.83% | 76.33 | 80.82 | 26662 | 20706.85 | 7.53% |
| 2026-01-30 | 81.39 | 79.99 | -2.11 | -2.57% | 79.80 | 82.46 | 27032 | 21848.72 | 7.64% |
| 2026-01-29 | 87.57 | 82.10 | -4.45 | -5.14% | 81.00 | 89.98 | 43914 | 36576.39 | 12.41% |
| 2026-01-28 | 86.12 | 86.55 | 0.42 | 0.49% | 83.00 | 87.38 | 42043 | 35724.30 | 11.88% |
| 2026-01-27 | 87.01 | 86.13 | -0.18 | -0.21% | 85.03 | 90.28 | 42954 | 37485.03 | 12.14% |
| 2026-01-26 | 83.99 | 86.31 | 2.70 | 3.23% | 82.30 | 86.71 | 43240 | 36742.49 | 12.22% |
| 2026-01-23 | 84.07 | 83.61 | 1.85 | 2.26% | 83.06 | 86.66 | 45568 | 38690.50 | 12.88% |
| 2026-01-22 | 81.00 | 81.76 | 0.06 | 0.07% | 78.70 | 82.40 | 43375 | 34849.30 | 12.26% |
| 2026-01-21 | 80.49 | 81.70 | 0.90 | 1.11% | 78.10 | 82.31 | 51517 | 41387.98 | 14.56% |
| 2026-01-20 | 82.19 | 80.80 | -3.26 | -3.88% | 79.42 | 86.58 | 86886 | 71633.04 | 24.55% |
| 2026-01-19 | 76.78 | 84.06 | 7.28 | 9.48% | 76.78 | 84.46 | 99073 | 80819.78 | 28.00% |
| 2026-01-16 | 70.65 | 76.78 | 6.98 | 10.00% | 70.15 | 76.78 | 56234 | 41839.62 | 15.89% |
| 2026-01-15 | 66.58 | 69.80 | 2.87 | 4.29% | 66.58 | 71.17 | 48885 | 34146.27 | 13.81% |
| 2026-01-14 | 67.70 | 66.93 | -0.87 | -1.28% | 66.12 | 69.48 | 57953 | 39246.33 | 16.38% |
| 2026-01-13 | 68.17 | 67.80 | -0.83 | -1.21% | 66.97 | 69.78 | 61784 | 42071.20 | 17.46% |
| 2026-01-12 | 66.31 | 68.63 | 2.33 | 3.51% | 66.31 | 69.50 | 76945 | 52619.25 | 21.74% |
| 2026-01-09 | 64.50 | 66.30 | 1.60 | 2.47% | 64.12 | 66.96 | 60626 | 40081.02 | 17.13% |
| 2026-01-08 | 63.00 | 64.70 | 1.09 | 1.71% | 62.69 | 66.15 | 73704 | 47957.22 | 20.83% |
| 2026-01-07 | 60.89 | 63.61 | 2.38 | 3.89% | 59.83 | 64.87 | 88602 | 55425.39 | 25.04% |
| 2026-01-06 | 60.40 | 63.23 | 2.89 | 4.79% | 60.25 | 63.55 | 66212 | 41290.13 | 18.71% |
| 2026-01-05 | 59.67 | 60.34 | 0.68 | 1.14% | 59.67 | 60.48 | 28699 | 17277.79 | 8.11% |
| 2025-12-31 | 59.47 | 59.66 | 0.41 | 0.69% | 58.71 | 59.88 | 23679 | 14024.31 | 6.69% |
| 2025-12-30 | 59.50 | 59.25 | -0.72 | -1.20% | 58.35 | 59.56 | 22353 | 13225.23 | 6.32% |
| 2025-12-29 | 60.39 | 59.97 | 0.08 | 0.13% | 59.89 | 60.73 | 23857 | 14388.23 | 6.74% |
| 2025-12-26 | 59.73 | 59.89 | -0.01 | -0.02% | 59.62 | 60.54 | 21885 | 13118.90 | 6.18% |
| 2025-12-25 | 59.96 | 59.90 | -0.07 | -0.12% | 59.70 | 60.19 | 21704 | 13002.75 | 6.13% |
| 2025-12-24 | 60.02 | 59.97 | -0.35 | -0.58% | 59.60 | 60.20 | 24706 | 14789.70 | 6.98% |
| 2025-12-23 | 59.31 | 60.32 | 1.00 | 1.69% | 58.88 | 60.48 | 37045 | 22209.45 | 10.47% |
| 2025-12-22 | 59.30 | 59.32 | -0.24 | -0.40% | 59.25 | 59.88 | 25465 | 15147.33 | 7.20% |
| 2025-12-19 | 59.00 | 59.56 | 0.58 | 0.98% | 58.61 | 59.68 | 23538 | 13936.26 | 6.65% |
| 2025-12-18 | 58.60 | 58.98 | -0.04 | -0.07% | 58.40 | 60.36 | 30354 | 18042.61 | 8.58% |
| 2025-12-17 | 58.89 | 59.02 | 0.02 | 0.03% | 57.77 | 59.19 | 36933 | 21601.08 | 10.44% |
| 2025-12-16 | 61.88 | 59.00 | -3.35 | -5.37% | 58.98 | 61.88 | 54201 | 32589.45 | 15.32% |
| 2025-12-15 | 64.08 | 62.35 | -1.74 | -2.71% | 62.30 | 64.08 | 42514 | 26874.77 | 12.01% |
| 2025-12-12 | 64.50 | 64.09 | -0.96 | -1.48% | 63.96 | 64.59 | 36012 | 23140.97 | 10.18% |
| 2025-12-11 | 64.96 | 65.05 | -0.14 | -0.21% | 64.15 | 67.47 | 55513 | 36299.38 | 15.69% |
| 2025-12-10 | 66.80 | 65.19 | -2.28 | -3.38% | 64.95 | 66.80 | 56545 | 37054.04 | 15.98% |
| 2025-12-09 | 65.48 | 67.47 | 2.45 | 3.77% | 65.36 | 68.27 | 78632 | 52692.96 | 22.22% |
| 2025-12-08 | 64.80 | 65.02 | 0.22 | 0.34% | 64.68 | 65.80 | 47914 | 31244.05 | 13.54% |
| 2025-12-05 | 64.00 | 64.80 | 0.21 | 0.33% | 63.71 | 65.30 | 40573 | 26281.34 | 11.47% |
| 2025-12-04 | 64.39 | 64.59 | -0.41 | -0.63% | 63.39 | 65.86 | 52924 | 34143.25 | 14.96% |
| 2025-12-03 | 66.20 | 65.00 | -2.89 | -4.26% | 65.00 | 66.49 | 64603 | 42370.20 | 18.26% |
| 2025-12-02 | 66.52 | 67.89 | 0.32 | 0.47% | 65.01 | 68.72 | 96128 | 63856.59 | 27.17% |
| 2025-12-01 | 70.99 | 67.57 | -3.64 | -5.11% | 67.53 | 70.99 | 99117 | 68115.41 | 28.01% |
| 2025-11-28 | 74.65 | 71.21 | -3.16 | -4.25% | 71.11 | 75.57 | 104354 | 75447.77 | 29.49% |
| 2025-11-27 | 76.44 | 74.37 | -5.63 | -7.04% | 74.30 | 79.44 | 115807 | 88436.79 | 32.73% |
| 2025-11-26 | 77.67 | 80.00 | -3.52 | -4.21% | 73.91 | 83.98 | 201958 | 156027.50 | 57.07% |
| 2025-11-25 | 87.06 | 83.52 | 35.52 | 74.00% | 73.88 | 100.00 | 266664 | 231260.50 | - |
深证大盘股票行情在线 K线走势图
海安集团(001233)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
创业板涨幅前二十
