海鸥住工(002084)股票行情
海鸥住工(002084)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 |
|---|
| 2025-09-15 | 3.86 | 3.85 | 0.00 | 0.00% | 3.78 | 3.88 | 290594 | 11127.41 | 4.51% |
| 2025-09-12 | 3.95 | 3.85 | -0.08 | -2.04% | 3.84 | 3.96 | 441762 | 17168.11 | 6.85% |
| 2025-09-11 | 3.97 | 3.93 | -0.07 | -1.75% | 3.89 | 4.06 | 730777 | 28828.81 | 11.34% |
| 2025-09-10 | 3.83 | 4.00 | 0.20 | 5.26% | 3.74 | 4.18 | 1047175 | 41612.08 | 16.24% |
| 2025-09-09 | 3.80 | 3.80 | 0.04 | 1.06% | 3.76 | 3.86 | 493221 | 18763.56 | 7.65% |
| 2025-09-08 | 3.81 | 3.76 | -0.01 | -0.27% | 3.73 | 3.85 | 572308 | 21659.79 | 8.88% |
| 2025-09-05 | 3.91 | 3.77 | 0.02 | 0.53% | 3.66 | 3.98 | 735148 | 27607.03 | 11.40% |
| 2025-09-04 | 3.61 | 3.75 | 0.18 | 5.04% | 3.61 | 3.93 | 802629 | 30101.37 | 12.45% |
| 2025-09-03 | 3.77 | 3.57 | -0.14 | -3.77% | 3.55 | 3.80 | 304212 | 11094.80 | 4.72% |
| 2025-09-02 | 3.60 | 3.71 | 0.12 | 3.34% | 3.51 | 3.74 | 326135 | 11840.28 | 5.06% |
| 2025-09-01 | 3.58 | 3.59 | 0.02 | 0.56% | 3.50 | 3.64 | 252753 | 9050.90 | 3.92% |
| 2025-08-29 | 3.60 | 3.57 | -0.05 | -1.38% | 3.54 | 3.65 | 188324 | 6742.19 | 2.92% |
| 2025-08-28 | 3.60 | 3.62 | 0.01 | 0.28% | 3.44 | 3.69 | 252255 | 8979.80 | 3.91% |
| 2025-08-27 | 3.75 | 3.61 | -0.14 | -3.73% | 3.60 | 3.77 | 239517 | 8834.28 | 3.72% |
| 2025-08-26 | 3.67 | 3.75 | 0.08 | 2.18% | 3.64 | 3.76 | 223561 | 8329.07 | 3.47% |
| 2025-08-25 | 3.66 | 3.67 | -0.01 | -0.27% | 3.60 | 3.69 | 239849 | 8778.11 | 3.72% |
| 2025-08-22 | 3.68 | 3.68 | 0.00 | 0.00% | 3.60 | 3.70 | 219421 | 8014.29 | 3.42% |
| 2025-08-21 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.70 | 173012 | 6344.00 | 2.70% |
| 2025-08-20 | 3.58 | 3.64 | 0.07 | 1.96% | 3.54 | 3.64 | 196286 | 7052.02 | 3.06% |
| 2025-08-19 | 3.49 | 3.57 | 0.09 | 2.59% | 3.44 | 3.58 | 250077 | 8845.42 | 3.90% |
| 2025-08-18 | 3.50 | 3.48 | 0.01 | 0.29% | 3.47 | 3.60 | 261751 | 9201.08 | 4.08% |
| 2025-08-15 | 3.50 | 3.47 | -0.03 | -0.86% | 3.46 | 3.55 | 209743 | 7332.60 | 3.27% |
| 2025-08-14 | 3.64 | 3.50 | -0.13 | -3.58% | 3.48 | 3.64 | 183264 | 6515.20 | 2.85% |
| 2025-08-13 | 3.69 | 3.63 | -0.03 | -0.82% | 3.61 | 3.71 | 146962 | 5357.50 | 2.29% |
| 2025-08-12 | 3.68 | 3.66 | -0.03 | -0.81% | 3.65 | 3.73 | 105828 | 3890.14 | 1.65% |
| 2025-08-11 | 3.67 | 3.69 | 0.04 | 1.10% | 3.64 | 3.71 | 146447 | 5385.74 | 2.28% |
| 2025-08-08 | 3.65 | 3.65 | 0.01 | 0.27% | 3.58 | 3.67 | 129769 | 4699.42 | 2.02% |
| 2025-08-07 | 3.67 | 3.64 | -0.02 | -0.55% | 3.61 | 3.67 | 128171 | 4659.29 | 2.00% |
| 2025-08-06 | 3.64 | 3.66 | 0.02 | 0.55% | 3.58 | 3.66 | 166548 | 6033.87 | 2.59% |
| 2025-08-05 | 3.57 | 3.64 | 0.08 | 2.25% | 3.57 | 3.65 | 150045 | 5434.16 | 2.34% |
| 2025-08-04 | 3.51 | 3.56 | 0.04 | 1.14% | 3.48 | 3.56 | 134013 | 4733.51 | 2.09% |
| 2025-08-01 | 3.46 | 3.52 | 0.09 | 2.62% | 3.44 | 3.55 | 206726 | 7233.37 | 3.22% |
| 2025-07-31 | 3.53 | 3.43 | -0.13 | -3.65% | 3.41 | 3.56 | 217786 | 7546.48 | 3.39% |
| 2025-07-30 | 3.57 | 3.56 | 0.00 | 0.00% | 3.51 | 3.58 | 191762 | 6791.61 | 2.99% |
| 2025-07-29 | 3.67 | 3.56 | -0.10 | -2.73% | 3.53 | 3.70 | 213467 | 7638.22 | 3.33% |
| 2025-07-28 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 111813 | 4099.70 | 1.74% |
| 2025-07-25 | 3.67 | 3.68 | 0.01 | 0.27% | 3.62 | 3.71 | 153911 | 5650.43 | 2.40% |
| 2025-07-24 | 3.65 | 3.67 | 0.04 | 1.10% | 3.59 | 3.69 | 152768 | 5593.91 | 2.38% |
| 2025-07-23 | 3.69 | 3.63 | -0.04 | -1.09% | 3.62 | 3.71 | 173037 | 6335.82 | 2.70% |
| 2025-07-22 | 3.66 | 3.67 | 0.02 | 0.55% | 3.60 | 3.69 | 198376 | 7238.83 | 3.09% |
| 2025-07-21 | 3.59 | 3.65 | 0.09 | 2.53% | 3.58 | 3.69 | 202727 | 7403.97 | 3.16% |
| 2025-07-18 | 3.60 | 3.56 | -0.01 | -0.28% | 3.53 | 3.61 | 104722 | 3729.02 | 1.63% |
| 2025-07-17 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.62 | 138636 | 4964.09 | 2.16% |
| 2025-07-16 | 3.51 | 3.59 | 0.08 | 2.28% | 3.50 | 3.60 | 197697 | 7046.05 | 3.08% |
| 2025-07-15 | 3.62 | 3.51 | -0.15 | -4.10% | 3.45 | 3.63 | 246915 | 8668.91 | 3.85% |
| 2025-07-14 | 3.64 | 3.66 | 0.03 | 0.83% | 3.60 | 3.69 | 165663 | 6057.80 | 2.58% |
| 2025-07-11 | 3.64 | 3.63 | 0.00 | 0.00% | 3.57 | 3.67 | 136998 | 4956.26 | 2.13% |
| 2025-07-10 | 3.64 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 105403 | 3815.61 | 1.64% |
| 2025-07-09 | 3.66 | 3.62 | -0.02 | -0.55% | 3.61 | 3.67 | 146323 | 5316.88 | 2.28% |
| 2025-07-08 | 3.63 | 3.64 | 0.04 | 1.11% | 3.57 | 3.65 | 183021 | 6620.78 | 2.85% |
| 2025-07-07 | 3.53 | 3.60 | 0.07 | 1.98% | 3.52 | 3.60 | 165526 | 5918.36 | 2.58% |
| 2025-07-04 | 3.56 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 154033 | 5466.12 | 2.40% |
| 2025-07-03 | 3.59 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 134894 | 4809.49 | 2.10% |
| 2025-07-02 | 3.55 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 205111 | 7309.54 | 3.20% |
| 2025-07-01 | 3.56 | 3.53 | -0.02 | -0.56% | 3.49 | 3.57 | 126990 | 4483.67 | 1.98% |
| 2025-06-30 | 3.52 | 3.55 | 0.05 | 1.43% | 3.50 | 3.57 | 163611 | 5785.61 | 2.55% |
| 2025-06-27 | 3.50 | 3.50 | 0.02 | 0.57% | 3.48 | 3.54 | 149472 | 5235.84 | 2.33% |
| 2025-06-26 | 3.49 | 3.48 | -0.02 | -0.57% | 3.45 | 3.53 | 165890 | 5797.11 | 2.58% |
| 2025-06-25 | 3.45 | 3.50 | 0.05 | 1.45% | 3.41 | 3.50 | 210187 | 7277.82 | 3.27% |
| 2025-06-24 | 3.33 | 3.45 | 0.13 | 3.92% | 3.31 | 3.46 | 243415 | 8303.60 | 3.79% |
| 2025-06-23 | 3.23 | 3.32 | 0.09 | 2.79% | 3.18 | 3.34 | 199677 | 6555.12 | 3.11% |
| 2025-06-20 | 3.24 | 3.23 | -0.02 | -0.62% | 3.22 | 3.27 | 153929 | 5002.02 | 2.40% |
| 2025-06-19 | 3.36 | 3.25 | -0.08 | -2.40% | 3.23 | 3.37 | 175182 | 5741.24 | 2.73% |
| 2025-06-18 | 3.44 | 3.33 | -0.10 | -2.92% | 3.32 | 3.44 | 193283 | 6482.52 | 3.01% |
| 2025-06-17 | 3.44 | 3.43 | 0.00 | 0.00% | 3.40 | 3.48 | 157154 | 5379.42 | 2.45% |
| 2025-06-16 | 3.36 | 3.43 | 0.04 | 1.18% | 3.35 | 3.44 | 201870 | 6882.15 | 3.14% |
| 2025-06-13 | 3.54 | 3.39 | -0.14 | -3.97% | 3.37 | 3.54 | 306386 | 10474.52 | 4.77% |
| 2025-06-12 | 3.57 | 3.53 | -0.04 | -1.12% | 3.50 | 3.58 | 193116 | 6825.46 | 3.01% |
| 2025-06-11 | 3.54 | 3.57 | 0.01 | 0.28% | 3.53 | 3.58 | 207062 | 7384.78 | 3.23% |
| 2025-06-10 | 3.58 | 3.56 | 0.00 | 0.00% | 3.45 | 3.58 | 247977 | 8728.59 | 3.86% |
| 2025-06-09 | 3.54 | 3.56 | 0.02 | 0.56% | 3.54 | 3.58 | 196407 | 6988.26 | 3.06% |
| 2025-06-06 | 3.54 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 152280 | 5369.44 | 2.37% |
| 2025-06-05 | 3.58 | 3.53 | -0.04 | -1.12% | 3.50 | 3.59 | 212219 | 7510.94 | 3.31% |
| 2025-06-04 | 3.54 | 3.57 | 0.05 | 1.42% | 3.52 | 3.58 | 241163 | 8562.77 | 3.76% |
| 2025-06-03 | 3.44 | 3.52 | 0.04 | 1.15% | 3.43 | 3.55 | 178286 | 6272.00 | 2.78% |
| 2025-05-30 | 3.54 | 3.48 | -0.06 | -1.69% | 3.45 | 3.54 | 194064 | 6759.54 | 3.02% |
| 2025-05-29 | 3.51 | 3.54 | 0.04 | 1.14% | 3.45 | 3.56 | 237017 | 8367.14 | 3.69% |
| 2025-05-28 | 3.50 | 3.50 | -0.01 | -0.28% | 3.45 | 3.53 | 181476 | 6323.96 | 2.83% |
| 2025-05-27 | 3.46 | 3.51 | 0.06 | 1.74% | 3.42 | 3.51 | 205013 | 7121.80 | 3.19% |
| 2025-05-26 | 3.42 | 3.45 | 0.07 | 2.07% | 3.39 | 3.46 | 199471 | 6839.38 | 3.11% |
深证大盘股票行情在线 K线走势图
