海陆重工(002255)股票行情
海陆重工(002255)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 |
|---|
| 2025-12-12 | 12.10 | 13.30 | 1.21 | 10.01% | 12.01 | 13.30 | 1354652 | 171372.52 | 21.23% |
| 2025-12-11 | 11.83 | 12.09 | 0.36 | 3.07% | 11.74 | 12.50 | 1285102 | 156008.39 | 20.14% |
| 2025-12-10 | 11.89 | 11.73 | -0.10 | -0.85% | 11.59 | 11.94 | 380446 | 44466.59 | 5.96% |
| 2025-12-09 | 12.01 | 11.83 | -0.33 | -2.71% | 11.83 | 12.21 | 511265 | 61176.82 | 8.01% |
| 2025-12-08 | 11.86 | 12.16 | 0.31 | 2.62% | 11.86 | 12.30 | 808505 | 98382.81 | 12.67% |
| 2025-12-05 | 11.55 | 11.85 | 0.41 | 3.58% | 11.38 | 11.97 | 880994 | 103551.45 | 13.81% |
| 2025-12-04 | 11.60 | 11.44 | -0.26 | -2.22% | 11.40 | 11.62 | 513594 | 58886.59 | 8.05% |
| 2025-12-03 | 11.95 | 11.70 | -0.34 | -2.82% | 11.61 | 12.00 | 626026 | 73590.23 | 9.81% |
| 2025-12-02 | 12.01 | 12.04 | -0.03 | -0.25% | 11.75 | 12.16 | 667186 | 79740.27 | 10.46% |
| 2025-12-01 | 12.35 | 12.07 | -0.33 | -2.66% | 11.96 | 12.49 | 871457 | 105784.33 | 13.66% |
| 2025-11-28 | 12.42 | 12.40 | -0.12 | -0.96% | 12.18 | 12.51 | 759653 | 93555.77 | 11.91% |
| 2025-11-27 | 12.96 | 12.52 | -0.26 | -2.03% | 12.49 | 13.30 | 1018347 | 130707.51 | 15.96% |
| 2025-11-26 | 13.19 | 12.78 | -0.54 | -4.05% | 12.71 | 13.33 | 1027070 | 132580.92 | 16.10% |
| 2025-11-25 | 13.05 | 13.32 | 0.54 | 4.23% | 12.79 | 13.50 | 1298327 | 170661.14 | 20.35% |
| 2025-11-24 | 12.47 | 12.78 | 0.32 | 2.57% | 12.16 | 13.07 | 1359707 | 171541.88 | 21.31% |
| 2025-11-21 | 13.06 | 12.46 | -0.94 | -7.01% | 12.35 | 13.85 | 1784594 | 231809.52 | 27.97% |
| 2025-11-20 | 14.00 | 13.40 | -0.52 | -3.74% | 13.15 | 14.00 | 1774993 | 238738.89 | 27.82% |
| 2025-11-19 | 12.73 | 13.92 | 1.27 | 10.04% | 12.73 | 13.92 | 1479880 | 202244.50 | 23.20% |
| 2025-11-18 | 13.76 | 12.65 | -1.40 | -9.96% | 12.65 | 14.21 | 1923559 | 254339.56 | 30.15% |
| 2025-11-17 | 13.49 | 14.05 | 0.90 | 6.84% | 13.31 | 14.24 | 2229867 | 305964.31 | 34.95% |
| 2025-11-14 | 13.31 | 13.15 | -0.21 | -1.57% | 13.10 | 14.44 | 2373864 | 326791.72 | 37.21% |
| 2025-11-13 | 12.31 | 13.36 | 0.89 | 7.14% | 12.10 | 13.72 | 2329889 | 300174.09 | 36.52% |
| 2025-11-12 | 13.21 | 12.47 | -1.33 | -9.64% | 12.42 | 13.38 | 2082202 | 264770.62 | 32.64% |
| 2025-11-11 | 14.50 | 13.80 | -1.06 | -7.13% | 13.40 | 14.92 | 2599111 | 362443.91 | 40.74% |
| 2025-11-10 | 15.66 | 14.86 | 0.48 | 3.34% | 13.95 | 15.66 | 3456917 | 509596.31 | 54.19% |
| 2025-11-07 | 13.80 | 14.38 | 1.31 | 10.02% | 13.63 | 14.38 | 1633278 | 230679.89 | 25.60% |
| 2025-11-06 | 13.07 | 13.07 | 1.19 | 10.02% | 13.07 | 13.07 | 51357 | 6712.36 | 0.81% |
| 2025-11-05 | 11.88 | 11.88 | 1.08 | 10.00% | 11.88 | 11.88 | 136687 | 16238.40 | 2.14% |
| 2025-11-04 | 10.80 | 10.80 | 0.98 | 9.98% | 10.51 | 10.80 | 959996 | 103599.67 | 15.05% |
| 2025-11-03 | 9.82 | 9.82 | 0.89 | 9.97% | 9.82 | 9.82 | 241905 | 23755.07 | 3.79% |
| 2025-10-31 | 9.02 | 8.93 | -0.10 | -1.11% | 8.92 | 9.11 | 319567 | 28738.28 | 5.01% |
| 2025-10-30 | 9.18 | 9.03 | -0.19 | -2.06% | 9.00 | 9.22 | 464191 | 42179.79 | 7.28% |
| 2025-10-29 | 9.20 | 9.22 | -0.05 | -0.54% | 9.11 | 9.28 | 440341 | 40559.08 | 6.90% |
| 2025-10-28 | 9.10 | 9.27 | 0.25 | 2.77% | 9.06 | 9.33 | 762580 | 70511.62 | 11.95% |
| 2025-10-27 | 8.97 | 9.02 | 0.08 | 0.89% | 8.92 | 9.14 | 426389 | 38392.25 | 6.68% |
| 2025-10-24 | 8.95 | 8.94 | -0.09 | -1.00% | 8.83 | 8.99 | 394194 | 35114.32 | 6.18% |
| 2025-10-23 | 8.80 | 9.03 | 0.10 | 1.12% | 8.53 | 9.04 | 653779 | 57800.49 | 10.25% |
| 2025-10-22 | 8.74 | 8.93 | 0.16 | 1.82% | 8.64 | 8.95 | 507579 | 44839.90 | 7.96% |
| 2025-10-21 | 8.61 | 8.77 | 0.12 | 1.39% | 8.54 | 8.83 | 346147 | 30253.62 | 5.43% |
| 2025-10-20 | 8.51 | 8.65 | 0.22 | 2.61% | 8.49 | 8.74 | 372476 | 32077.62 | 5.84% |
| 2025-10-17 | 9.05 | 8.43 | -0.62 | -6.85% | 8.39 | 9.05 | 641213 | 55375.66 | 10.05% |
| 2025-10-16 | 9.31 | 9.05 | -0.27 | -2.90% | 8.99 | 9.35 | 528499 | 48167.36 | 8.28% |
| 2025-10-15 | 9.22 | 9.32 | -0.01 | -0.11% | 9.18 | 9.41 | 586234 | 54393.62 | 9.19% |
| 2025-10-14 | 9.75 | 9.33 | -0.41 | -4.21% | 9.27 | 9.77 | 1020691 | 96751.62 | 16.00% |
| 2025-10-13 | 9.11 | 9.74 | 0.24 | 2.53% | 9.11 | 9.84 | 1250084 | 120121.58 | 19.59% |
| 2025-10-10 | 9.38 | 9.50 | 0.31 | 3.37% | 9.21 | 9.79 | 1745384 | 165935.56 | 27.36% |
| 2025-10-09 | 8.71 | 9.19 | 0.84 | 10.06% | 8.71 | 9.19 | 987418 | 89214.17 | 15.48% |
| 2025-09-30 | 8.13 | 8.35 | 0.24 | 2.96% | 8.10 | 8.44 | 288967 | 23925.55 | 4.53% |
| 2025-09-29 | 8.20 | 8.11 | -0.09 | -1.10% | 8.08 | 8.21 | 201875 | 16386.57 | 3.16% |
| 2025-09-26 | 8.40 | 8.20 | -0.15 | -1.80% | 8.20 | 8.53 | 314959 | 26404.29 | 4.94% |
| 2025-09-25 | 8.33 | 8.40 | 0.16 | 1.94% | 8.33 | 8.58 | 461159 | 39036.74 | 7.23% |
| 2025-09-24 | 8.17 | 8.24 | 0.05 | 0.61% | 8.11 | 8.24 | 153705 | 12584.37 | 2.41% |
| 2025-09-23 | 8.22 | 8.19 | -0.04 | -0.49% | 8.05 | 8.28 | 172999 | 14086.41 | 2.71% |
| 2025-09-22 | 8.15 | 8.23 | 0.10 | 1.23% | 8.03 | 8.25 | 157922 | 12851.04 | 2.48% |
| 2025-09-19 | 8.24 | 8.13 | -0.08 | -0.97% | 8.09 | 8.25 | 176843 | 14406.94 | 2.77% |
| 2025-09-18 | 8.36 | 8.21 | -0.15 | -1.79% | 8.17 | 8.39 | 223832 | 18569.95 | 3.51% |
| 2025-09-17 | 8.33 | 8.36 | -0.01 | -0.12% | 8.29 | 8.38 | 139244 | 11612.80 | 2.18% |
| 2025-09-16 | 8.39 | 8.37 | -0.06 | -0.71% | 8.25 | 8.40 | 199746 | 16633.44 | 3.13% |
| 2025-09-15 | 8.30 | 8.43 | 0.11 | 1.32% | 8.22 | 8.50 | 283739 | 23721.09 | 4.45% |
| 2025-09-12 | 8.35 | 8.32 | 0.00 | 0.00% | 8.28 | 8.38 | 155095 | 12923.95 | 2.43% |
| 2025-09-11 | 8.26 | 8.32 | 0.09 | 1.09% | 8.14 | 8.34 | 186433 | 15389.09 | 2.92% |
| 2025-09-10 | 8.32 | 8.23 | -0.09 | -1.08% | 8.21 | 8.33 | 120364 | 9940.17 | 1.89% |
| 2025-09-09 | 8.46 | 8.32 | -0.16 | -1.89% | 8.27 | 8.47 | 178159 | 14855.30 | 2.79% |
| 2025-09-08 | 8.41 | 8.48 | 0.13 | 1.56% | 8.30 | 8.50 | 244702 | 20590.27 | 3.84% |
| 2025-09-05 | 8.23 | 8.35 | 0.16 | 1.95% | 8.19 | 8.36 | 173219 | 14358.36 | 2.72% |
| 2025-09-04 | 8.27 | 8.19 | -0.09 | -1.09% | 8.09 | 8.34 | 215820 | 17794.41 | 3.38% |
| 2025-09-03 | 8.43 | 8.28 | -0.13 | -1.55% | 8.23 | 8.45 | 214297 | 17860.12 | 3.36% |
| 2025-09-02 | 8.63 | 8.41 | -0.20 | -2.32% | 8.30 | 8.64 | 306695 | 25821.88 | 4.81% |
| 2025-09-01 | 8.71 | 8.61 | -0.06 | -0.69% | 8.50 | 8.72 | 292171 | 25066.59 | 4.58% |
| 2025-08-29 | 8.70 | 8.67 | -0.06 | -0.69% | 8.65 | 8.86 | 296785 | 25977.41 | 4.65% |
| 2025-08-28 | 8.90 | 8.73 | -0.17 | -1.91% | 8.40 | 8.96 | 592112 | 51385.54 | 9.28% |
| 2025-08-27 | 8.98 | 8.90 | -0.08 | -0.89% | 8.90 | 9.21 | 564147 | 51150.81 | 8.84% |
| 2025-08-26 | 9.08 | 8.98 | -0.17 | -1.86% | 8.88 | 9.08 | 441559 | 39705.59 | 6.92% |
| 2025-08-25 | 8.83 | 9.15 | 0.32 | 3.62% | 8.83 | 9.16 | 641204 | 57755.78 | 10.05% |
| 2025-08-22 | 8.81 | 8.83 | 0.02 | 0.23% | 8.75 | 8.83 | 229749 | 20201.07 | 3.60% |
| 2025-08-21 | 8.90 | 8.81 | -0.09 | -1.01% | 8.76 | 8.91 | 258274 | 22804.99 | 4.05% |
| 2025-08-20 | 8.86 | 8.90 | 0.00 | 0.00% | 8.80 | 8.92 | 259469 | 22983.31 | 4.07% |
| 2025-08-19 | 8.88 | 8.90 | 0.04 | 0.45% | 8.76 | 8.92 | 387277 | 34328.11 | 6.07% |
| 2025-08-18 | 8.73 | 8.86 | 0.14 | 1.61% | 8.73 | 8.88 | 414319 | 36556.56 | 6.49% |
| 2025-08-15 | 8.62 | 8.72 | 0.04 | 0.46% | 8.60 | 8.75 | 269469 | 23437.42 | 4.22% |
深证大盘股票行情在线 K线走势图
海陆重工(002255)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
