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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 3.48 | 3.38 | -0.08 | -2.31% | 3.37 | 3.50 | 223711 | 7676.24 | 3.48% |
| 2025-05-22 | 3.54 | 3.46 | -0.07 | -1.98% | 3.45 | 3.57 | 284300 | 9942.98 | 4.43% |
| 2025-05-21 | 3.59 | 3.53 | -0.05 | -1.40% | 3.50 | 3.59 | 257617 | 9128.54 | 4.01% |
| 2025-05-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.52 | 3.59 | 252392 | 8983.16 | 3.93% |
| 2025-05-19 | 3.52 | 3.56 | 0.03 | 0.85% | 3.52 | 3.59 | 309532 | 11000.85 | 4.82% |
| 2025-05-16 | 3.50 | 3.53 | 0.04 | 1.15% | 3.46 | 3.54 | 397637 | 13945.02 | 6.19% |
| 2025-05-15 | 3.58 | 3.49 | -0.04 | -1.13% | 3.46 | 3.61 | 478802 | 16830.28 | 7.46% |
| 2025-05-14 | 3.47 | 3.53 | 0.05 | 1.44% | 3.44 | 3.53 | 431737 | 15076.81 | 6.73% |
| 2025-05-13 | 3.48 | 3.48 | 0.05 | 1.46% | 3.44 | 3.50 | 475505 | 16495.06 | 7.41% |
| 2025-05-12 | 3.40 | 3.43 | 0.03 | 0.88% | 3.37 | 3.46 | 311815 | 10654.23 | 4.86% |
| 2025-05-09 | 3.44 | 3.40 | -0.04 | -1.16% | 3.36 | 3.45 | 342656 | 11637.70 | 5.34% |
| 2025-05-08 | 3.38 | 3.44 | 0.06 | 1.78% | 3.34 | 3.47 | 519259 | 17812.62 | 8.09% |
| 2025-05-07 | 3.36 | 3.38 | 0.07 | 2.11% | 3.31 | 3.39 | 506119 | 16959.87 | 7.88% |
| 2025-05-06 | 3.30 | 3.31 | 0.05 | 1.53% | 3.28 | 3.33 | 380941 | 12614.68 | 5.93% |
| 2025-04-30 | 3.25 | 3.26 | 0.02 | 0.62% | 3.23 | 3.29 | 292103 | 9548.34 | 4.55% |
| 2025-04-29 | 3.18 | 3.24 | 0.06 | 1.89% | 3.18 | 3.26 | 315054 | 10188.60 | 4.91% |
| 2025-04-28 | 3.25 | 3.18 | -0.10 | -3.05% | 3.18 | 3.27 | 402571 | 12918.11 | 6.27% |
| 2025-04-25 | 3.35 | 3.28 | -0.09 | -2.67% | 3.26 | 3.37 | 495658 | 16329.30 | 7.72% |
| 2025-04-24 | 3.35 | 3.37 | 0.03 | 0.90% | 3.33 | 3.44 | 504214 | 17019.80 | 7.85% |
| 2025-04-23 | 3.44 | 3.34 | -0.10 | -2.91% | 3.34 | 3.44 | 594386 | 20077.43 | 9.26% |
| 2025-04-22 | 3.38 | 3.44 | 0.07 | 2.08% | 3.38 | 3.48 | 650399 | 22285.29 | 10.13% |
| 2025-04-21 | 3.36 | 3.37 | 0.00 | 0.00% | 3.36 | 3.40 | 579149 | 19556.07 | 9.02% |
| 2025-04-18 | 3.52 | 3.37 | -0.20 | -5.60% | 3.37 | 3.55 | 898376 | 30832.87 | 13.99% |
| 2025-04-17 | 3.57 | 3.57 | -0.07 | -1.92% | 3.53 | 3.72 | 991520 | 35757.77 | 15.44% |
| 2025-04-16 | 3.67 | 3.64 | -0.16 | -4.21% | 3.52 | 3.77 | 1344774 | 48649.21 | 20.95% |
| 2025-04-15 | 4.00 | 3.80 | -0.42 | -9.95% | 3.80 | 4.04 | 1401422 | 54287.92 | 21.83% |
| 2025-04-14 | 4.10 | 4.22 | -0.33 | -7.25% | 4.10 | 4.74 | 2020413 | 87929.29 | 31.47% |
| 2025-04-11 | 5.36 | 4.55 | -0.51 | -10.08% | 4.55 | 5.57 | 2520939 | 128982.45 | 39.27% |
| 2025-04-10 | 4.60 | 5.06 | 0.46 | 10.00% | 4.45 | 5.06 | 1746002 | 84442.09 | 27.20% |
| 2025-04-09 | 4.60 | 4.60 | 0.42 | 10.05% | 4.60 | 4.60 | 193500 | 8900.98 | 3.01% |
| 2025-04-08 | 4.18 | 4.18 | 0.38 | 10.00% | 4.18 | 4.18 | 134956 | 5641.17 | 2.10% |
深证大盘股票行情在线 K线走势图
