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 |
|---|
| 2026-03-25 | 3.85 | 3.89 | 0.06 | 1.57% | 3.80 | 3.91 | 184406 | 7135.54 | 2.86% |
| 2026-03-24 | 3.65 | 3.83 | 0.26 | 7.28% | 3.58 | 3.85 | 356076 | 13255.33 | 5.52% |
| 2026-03-23 | 3.80 | 3.57 | -0.26 | -6.79% | 3.55 | 3.81 | 393884 | 14520.24 | 6.11% |
| 2026-03-20 | 4.03 | 3.83 | -0.14 | -3.53% | 3.82 | 4.07 | 308321 | 12068.70 | 4.78% |
| 2026-03-19 | 4.12 | 3.97 | -0.11 | -2.70% | 3.96 | 4.20 | 362861 | 14712.03 | 5.63% |
| 2026-03-18 | 4.18 | 4.08 | -0.06 | -1.45% | 4.01 | 4.19 | 315322 | 12854.09 | 4.89% |
| 2026-03-17 | 4.15 | 4.14 | 0.01 | 0.24% | 4.13 | 4.29 | 504426 | 21150.80 | 7.82% |
| 2026-03-16 | 4.16 | 4.13 | -0.16 | -3.73% | 4.11 | 4.26 | 738394 | 30750.97 | 11.45% |
| 2026-03-13 | 3.91 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 569000 | 23645.32 | 8.83% |
| 2026-03-12 | 4.01 | 3.90 | -0.08 | -2.01% | 3.89 | 4.01 | 152959 | 6018.54 | 2.37% |
| 2026-03-11 | 4.07 | 3.98 | -0.07 | -1.73% | 3.96 | 4.08 | 149619 | 5998.06 | 2.32% |
| 2026-03-10 | 3.99 | 4.05 | 0.09 | 2.27% | 3.97 | 4.05 | 149730 | 6020.13 | 2.32% |
| 2026-03-09 | 3.93 | 3.96 | -0.02 | -0.50% | 3.91 | 4.03 | 164042 | 6497.70 | 2.54% |
| 2026-03-06 | 3.83 | 3.98 | 0.15 | 3.92% | 3.81 | 3.98 | 165165 | 6487.33 | 2.56% |
| 2026-03-05 | 3.88 | 3.83 | 0.02 | 0.52% | 3.81 | 3.90 | 163829 | 6307.36 | 2.54% |
| 2026-03-04 | 3.78 | 3.81 | 0.01 | 0.26% | 3.70 | 3.83 | 173420 | 6562.02 | 2.69% |
| 2026-03-03 | 3.90 | 3.80 | -0.09 | -2.31% | 3.78 | 3.96 | 229052 | 8888.81 | 3.55% |
| 2026-03-02 | 4.06 | 3.89 | -0.24 | -5.81% | 3.86 | 4.09 | 340663 | 13373.49 | 5.28% |
| 2026-02-27 | 4.11 | 4.13 | 0.01 | 0.24% | 4.08 | 4.14 | 139371 | 5740.12 | 2.16% |
| 2026-02-26 | 4.22 | 4.12 | -0.10 | -2.37% | 4.10 | 4.24 | 172623 | 7168.51 | 2.68% |
| 2026-02-25 | 4.18 | 4.22 | 0.03 | 0.72% | 4.18 | 4.28 | 129263 | 5470.49 | 2.01% |
| 2026-02-24 | 4.11 | 4.19 | 0.12 | 2.95% | 4.10 | 4.21 | 167698 | 7015.06 | 2.60% |
| 2026-02-13 | 4.12 | 4.07 | -0.02 | -0.49% | 4.06 | 4.13 | 124440 | 5099.10 | 1.93% |
| 2026-02-12 | 4.21 | 4.09 | -0.10 | -2.39% | 4.09 | 4.21 | 167008 | 6912.41 | 2.59% |
| 2026-02-11 | 4.23 | 4.19 | -0.05 | -1.18% | 4.18 | 4.25 | 151248 | 6368.88 | 2.35% |
| 2026-02-10 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 133230 | 5665.77 | 2.07% |
| 2026-02-09 | 4.25 | 4.27 | 0.05 | 1.18% | 4.23 | 4.29 | 177180 | 7548.74 | 2.75% |
| 2026-02-06 | 4.18 | 4.22 | 0.02 | 0.48% | 4.15 | 4.27 | 169332 | 7168.05 | 2.63% |
| 2026-02-05 | 4.20 | 4.20 | -0.02 | -0.47% | 4.15 | 4.27 | 203621 | 8573.78 | 3.16% |
| 2026-02-04 | 4.14 | 4.22 | 0.11 | 2.68% | 4.11 | 4.23 | 249023 | 10404.62 | 3.86% |
| 2026-02-03 | 4.07 | 4.11 | 0.06 | 1.48% | 4.02 | 4.13 | 183260 | 7501.43 | 2.84% |
| 2026-02-02 | 4.08 | 4.05 | -0.05 | -1.22% | 4.04 | 4.16 | 246717 | 10130.53 | 3.83% |
| 2026-01-30 | 4.06 | 4.10 | 0.04 | 0.99% | 4.02 | 4.13 | 213967 | 8730.26 | 3.32% |
| 2026-01-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.17 | 224962 | 9245.39 | 3.49% |
| 2026-01-28 | 4.17 | 4.11 | -0.07 | -1.67% | 4.09 | 4.26 | 275179 | 11438.93 | 4.27% |
| 2026-01-27 | 4.10 | 4.18 | 0.07 | 1.70% | 4.06 | 4.21 | 408045 | 16915.19 | 6.33% |
| 2026-01-26 | 4.10 | 4.11 | 0.00 | 0.00% | 4.04 | 4.13 | 227545 | 9295.64 | 3.53% |
| 2026-01-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.03 | 4.12 | 219151 | 8956.20 | 3.40% |
| 2026-01-22 | 3.98 | 4.09 | 0.11 | 2.76% | 3.95 | 4.10 | 320442 | 12947.74 | 4.97% |
| 2026-01-21 | 3.94 | 3.98 | 0.02 | 0.51% | 3.89 | 3.99 | 167925 | 6638.42 | 2.60% |
| 2026-01-20 | 3.90 | 3.96 | 0.03 | 0.76% | 3.88 | 4.00 | 201205 | 7946.50 | 3.12% |
| 2026-01-19 | 3.82 | 3.93 | 0.10 | 2.61% | 3.80 | 3.93 | 217687 | 8472.17 | 3.38% |
| 2026-01-16 | 3.91 | 3.83 | -0.07 | -1.79% | 3.81 | 3.93 | 189115 | 7281.74 | 2.93% |
| 2026-01-15 | 3.95 | 3.90 | -0.08 | -2.01% | 3.86 | 3.95 | 263585 | 10273.85 | 4.09% |
| 2026-01-14 | 3.96 | 3.98 | 0.02 | 0.51% | 3.90 | 4.02 | 324425 | 12878.91 | 5.03% |
| 2026-01-13 | 4.04 | 3.96 | -0.09 | -2.22% | 3.94 | 4.09 | 279124 | 11173.34 | 4.33% |
| 2026-01-12 | 4.02 | 4.05 | 0.04 | 1.00% | 3.98 | 4.05 | 295216 | 11871.69 | 4.58% |
| 2026-01-09 | 4.02 | 4.01 | -0.01 | -0.25% | 3.95 | 4.04 | 259185 | 10340.04 | 4.02% |
| 2026-01-08 | 3.90 | 4.02 | 0.10 | 2.55% | 3.89 | 4.03 | 333658 | 13274.11 | 5.18% |
| 2026-01-07 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 3.97 | 253508 | 9939.03 | 3.93% |
| 2026-01-06 | 3.92 | 3.95 | 0.04 | 1.02% | 3.89 | 3.97 | 245174 | 9650.74 | 3.80% |
| 2026-01-05 | 3.90 | 3.91 | 0.03 | 0.77% | 3.83 | 3.92 | 204284 | 7958.57 | 3.17% |
| 2025-12-31 | 3.87 | 3.88 | 0.01 | 0.26% | 3.80 | 3.90 | 172469 | 6637.83 | 2.68% |
| 2025-12-30 | 3.92 | 3.87 | -0.05 | -1.28% | 3.83 | 3.95 | 194862 | 7579.73 | 3.02% |
| 2025-12-29 | 3.97 | 3.92 | -0.05 | -1.26% | 3.88 | 3.98 | 208340 | 8160.74 | 3.23% |
| 2025-12-26 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.05 | 256228 | 10213.70 | 3.97% |
| 2025-12-25 | 3.99 | 4.03 | 0.04 | 1.00% | 3.96 | 4.07 | 272950 | 10960.04 | 4.23% |
| 2025-12-24 | 3.91 | 3.99 | 0.09 | 2.31% | 3.89 | 4.06 | 270379 | 10755.65 | 4.19% |
| 2025-12-23 | 3.97 | 3.90 | -0.07 | -1.76% | 3.87 | 3.98 | 214512 | 8378.58 | 3.33% |
| 2025-12-22 | 4.00 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 212872 | 8456.05 | 3.30% |
| 2025-12-19 | 3.87 | 3.99 | 0.15 | 3.91% | 3.83 | 4.01 | 331344 | 13058.94 | 5.14% |
| 2025-12-18 | 3.84 | 3.84 | -0.02 | -0.52% | 3.80 | 3.92 | 215462 | 8352.41 | 3.34% |
| 2025-12-17 | 3.82 | 3.86 | 0.03 | 0.78% | 3.75 | 3.90 | 318619 | 12152.30 | 4.94% |
| 2025-12-16 | 3.99 | 3.83 | -0.20 | -4.96% | 3.82 | 4.03 | 336544 | 13141.56 | 5.22% |
| 2025-12-15 | 3.99 | 4.03 | 0.05 | 1.26% | 3.88 | 4.03 | 351818 | 14022.12 | 5.46% |
| 2025-12-12 | 4.06 | 3.98 | -0.12 | -2.93% | 3.98 | 4.13 | 498196 | 20180.59 | 7.73% |
| 2025-12-11 | 4.42 | 4.10 | -0.37 | -8.28% | 4.09 | 4.44 | 740905 | 31134.65 | 11.49% |
| 2025-12-10 | 4.59 | 4.47 | -0.05 | -1.11% | 4.38 | 4.71 | 820395 | 37028.68 | 12.73% |
| 2025-12-09 | 4.59 | 4.52 | -0.16 | -3.42% | 4.50 | 4.67 | 588284 | 26862.57 | 9.13% |
| 2025-12-08 | 4.62 | 4.68 | 0.07 | 1.52% | 4.59 | 4.75 | 775563 | 36267.64 | 12.03% |
| 2025-12-05 | 4.50 | 4.61 | -0.04 | -0.86% | 4.33 | 4.65 | 991965 | 44848.94 | 15.39% |
| 2025-12-04 | 4.88 | 4.65 | -0.52 | -10.06% | 4.65 | 4.92 | 1324112 | 62603.94 | 20.54% |
| 2025-12-03 | 4.90 | 5.17 | 0.47 | 10.00% | 4.69 | 5.17 | 1796406 | 90094.88 | 27.87% |
| 2025-12-02 | 4.40 | 4.70 | 0.29 | 6.58% | 4.28 | 4.85 | 1207108 | 56806.57 | 18.73% |
| 2025-12-01 | 4.48 | 4.41 | -0.12 | -2.65% | 4.38 | 4.52 | 491832 | 21767.69 | 7.63% |
| 2025-11-28 | 4.47 | 4.53 | -0.04 | -0.88% | 4.36 | 4.53 | 753450 | 33480.59 | 11.69% |
| 2025-11-27 | 4.44 | 4.57 | 0.17 | 3.86% | 4.43 | 4.84 | 1060496 | 48715.55 | 16.45% |
| 2025-11-26 | 4.52 | 4.40 | -0.18 | -3.93% | 4.39 | 4.65 | 837362 | 37639.31 | 12.99% |
| 2025-11-25 | 4.27 | 4.58 | 0.08 | 1.78% | 4.26 | 4.60 | 1284754 | 57430.99 | 19.93% |
| 2025-11-24 | 4.84 | 4.50 | 0.10 | 2.27% | 4.26 | 4.84 | 1707366 | 77099.66 | 26.49% |
深证大盘股票行情在线 K线走势图
海鸥住工(002084)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
