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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 3.80 | 3.80 | 0.35 | 10.14% | 3.71 | 3.80 | 1232911 | 46841.84 | 19.21% |
| 2025-04-03 | 3.14 | 3.45 | 0.31 | 9.87% | 3.04 | 3.45 | 842220 | 27468.59 | 13.12% |
| 2025-04-02 | 2.85 | 3.14 | 0.29 | 10.18% | 2.83 | 3.14 | 209925 | 6488.05 | 3.27% |
| 2025-04-01 | 2.84 | 2.85 | 0.03 | 1.06% | 2.82 | 2.91 | 103100 | 2954.66 | 1.61% |
| 2025-03-31 | 2.88 | 2.82 | -0.08 | -2.76% | 2.79 | 2.88 | 82928 | 2340.66 | 1.29% |
| 2025-03-28 | 2.98 | 2.90 | -0.08 | -2.68% | 2.89 | 2.98 | 79441 | 2315.91 | 1.24% |
| 2025-03-27 | 3.01 | 2.98 | -0.01 | -0.33% | 2.91 | 3.02 | 82575 | 2446.60 | 1.29% |
| 2025-03-26 | 2.90 | 2.99 | 0.07 | 2.40% | 2.89 | 3.01 | 92868 | 2767.86 | 1.45% |
| 2025-03-25 | 2.92 | 2.92 | 0.00 | 0.00% | 2.86 | 2.94 | 94238 | 2733.35 | 1.47% |
| 2025-03-24 | 3.09 | 2.92 | -0.17 | -5.50% | 2.89 | 3.10 | 132471 | 3940.63 | 2.06% |
| 2025-03-21 | 3.10 | 3.09 | -0.03 | -0.96% | 3.06 | 3.15 | 77818 | 2411.85 | 1.21% |
| 2025-03-20 | 3.08 | 3.12 | 0.02 | 0.65% | 3.08 | 3.15 | 79095 | 2465.83 | 1.23% |
| 2025-03-19 | 3.12 | 3.10 | -0.03 | -0.96% | 3.07 | 3.14 | 68250 | 2116.28 | 1.06% |
| 2025-03-18 | 3.12 | 3.13 | 0.00 | 0.00% | 3.09 | 3.14 | 72642 | 2262.61 | 1.13% |
| 2025-03-17 | 3.09 | 3.13 | 0.04 | 1.29% | 3.09 | 3.15 | 95105 | 2967.44 | 1.48% |
| 2025-03-14 | 3.04 | 3.09 | 0.07 | 2.32% | 2.99 | 3.10 | 124953 | 3811.38 | 1.95% |
| 2025-03-13 | 3.03 | 3.02 | -0.02 | -0.66% | 2.97 | 3.04 | 89962 | 2696.89 | 1.40% |
| 2025-03-12 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.06 | 86604 | 2629.20 | 1.35% |
| 2025-03-11 | 2.96 | 3.04 | 0.05 | 1.67% | 2.93 | 3.05 | 104636 | 3135.06 | 1.63% |
| 2025-03-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.03 | 100392 | 3012.02 | 1.56% |
| 2025-03-07 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 76135 | 2262.55 | 1.19% |
| 2025-03-06 | 2.96 | 2.99 | 0.03 | 1.01% | 2.93 | 3.01 | 120228 | 3581.54 | 1.87% |
| 2025-03-05 | 3.01 | 2.96 | -0.06 | -1.99% | 2.90 | 3.01 | 110596 | 3245.35 | 1.72% |
| 2025-03-04 | 2.96 | 3.02 | 0.06 | 2.03% | 2.92 | 3.02 | 109785 | 3288.82 | 1.71% |
| 2025-03-03 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 3.00 | 126975 | 3767.61 | 1.98% |
| 2025-02-28 | 2.98 | 2.91 | -0.08 | -2.68% | 2.90 | 2.99 | 84612 | 2484.76 | 1.32% |
| 2025-02-27 | 2.99 | 2.99 | 0.00 | 0.00% | 2.93 | 3.04 | 91515 | 2724.14 | 1.43% |
| 2025-02-26 | 2.95 | 2.99 | 0.06 | 2.05% | 2.93 | 3.01 | 95745 | 2856.78 | 1.49% |
| 2025-02-25 | 2.94 | 2.93 | -0.02 | -0.68% | 2.90 | 2.98 | 92907 | 2729.91 | 1.45% |
| 2025-02-24 | 2.89 | 2.95 | 0.05 | 1.72% | 2.86 | 2.99 | 133046 | 3905.74 | 2.07% |
| 2025-02-21 | 2.96 | 2.90 | -0.06 | -2.03% | 2.86 | 2.96 | 130611 | 3778.45 | 2.03% |
| 2025-02-20 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.99 | 93956 | 2777.99 | 1.46% |
| 2025-02-19 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.99 | 66695 | 1963.46 | 1.04% |
| 2025-02-18 | 3.03 | 2.94 | -0.09 | -2.97% | 2.92 | 3.05 | 82063 | 2439.77 | 1.28% |
深证大盘股票行情在线 K线走势图
