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 |
|---|
| 2026-03-26 | 11.25 | 11.04 | -0.20 | -1.78% | 10.97 | 11.35 | 197127 | 21927.53 | 3.09% |
| 2026-03-25 | 11.14 | 11.24 | 0.11 | 0.99% | 11.11 | 11.33 | 223568 | 25146.58 | 3.50% |
| 2026-03-24 | 11.02 | 11.13 | 0.39 | 3.63% | 10.75 | 11.14 | 270980 | 29632.88 | 4.25% |
| 2026-03-23 | 11.00 | 10.74 | -0.62 | -5.46% | 10.70 | 11.38 | 337040 | 36968.77 | 5.28% |
| 2026-03-20 | 11.90 | 11.36 | -0.54 | -4.54% | 11.35 | 12.02 | 307056 | 35718.20 | 4.81% |
| 2026-03-19 | 12.13 | 11.90 | -0.43 | -3.49% | 11.85 | 12.21 | 309240 | 37093.92 | 4.85% |
| 2026-03-18 | 12.37 | 12.33 | -0.06 | -0.48% | 12.05 | 12.52 | 308334 | 37817.86 | 4.83% |
| 2026-03-17 | 13.10 | 12.39 | -0.71 | -5.42% | 12.39 | 13.15 | 492310 | 62737.48 | 7.72% |
| 2026-03-16 | 13.50 | 13.10 | -0.40 | -2.96% | 13.02 | 13.59 | 652845 | 86413.57 | 10.23% |
| 2026-03-13 | 12.78 | 13.50 | 0.61 | 4.73% | 12.69 | 13.64 | 1017156 | 136036.45 | 15.94% |
| 2026-03-12 | 12.96 | 12.89 | -0.17 | -1.30% | 12.51 | 13.18 | 500167 | 63958.69 | 7.84% |
| 2026-03-11 | 13.22 | 13.06 | -0.12 | -0.91% | 12.99 | 13.28 | 369694 | 48522.11 | 5.79% |
| 2026-03-10 | 13.15 | 13.18 | 0.12 | 0.92% | 13.00 | 13.25 | 350437 | 46055.60 | 5.49% |
| 2026-03-09 | 12.95 | 13.06 | -0.05 | -0.38% | 12.80 | 13.13 | 327471 | 42559.41 | 5.13% |
| 2026-03-06 | 13.10 | 13.11 | -0.07 | -0.53% | 12.91 | 13.28 | 398778 | 52208.04 | 6.25% |
| 2026-03-05 | 12.61 | 13.18 | 0.71 | 5.69% | 12.61 | 13.25 | 612398 | 79935.77 | 9.60% |
| 2026-03-04 | 12.20 | 12.47 | 0.10 | 0.81% | 12.16 | 12.74 | 267133 | 33415.17 | 4.19% |
| 2026-03-03 | 13.07 | 12.37 | -0.75 | -5.72% | 12.37 | 13.13 | 450697 | 57176.09 | 7.06% |
| 2026-03-02 | 12.94 | 13.12 | -0.06 | -0.46% | 12.88 | 13.25 | 418426 | 54948.91 | 6.56% |
| 2026-02-27 | 13.10 | 13.18 | -0.02 | -0.15% | 12.98 | 13.25 | 376491 | 49393.57 | 5.90% |
| 2026-02-26 | 12.65 | 13.20 | 0.54 | 4.27% | 12.58 | 13.27 | 580142 | 75371.54 | 9.09% |
| 2026-02-25 | 12.45 | 12.66 | 0.22 | 1.77% | 12.38 | 12.70 | 280492 | 35337.00 | 4.40% |
| 2026-02-24 | 12.25 | 12.44 | 0.31 | 2.56% | 12.22 | 12.47 | 264086 | 32734.95 | 4.14% |
| 2026-02-13 | 12.26 | 12.13 | -0.17 | -1.38% | 12.10 | 12.32 | 157349 | 19214.12 | 2.47% |
| 2026-02-12 | 12.23 | 12.30 | 0.11 | 0.90% | 12.10 | 12.44 | 219181 | 26961.69 | 3.44% |
| 2026-02-11 | 12.25 | 12.19 | -0.09 | -0.73% | 12.18 | 12.35 | 135397 | 16591.31 | 2.12% |
| 2026-02-10 | 12.35 | 12.28 | -0.09 | -0.73% | 12.25 | 12.44 | 142144 | 17484.98 | 2.23% |
| 2026-02-09 | 12.23 | 12.37 | 0.26 | 2.15% | 12.20 | 12.42 | 203891 | 25123.61 | 3.20% |
| 2026-02-06 | 12.01 | 12.11 | 0.01 | 0.08% | 12.01 | 12.24 | 157166 | 19122.33 | 2.46% |
| 2026-02-05 | 12.27 | 12.10 | -0.25 | -2.02% | 12.03 | 12.29 | 183724 | 22281.90 | 2.88% |
| 2026-02-04 | 12.32 | 12.35 | -0.04 | -0.32% | 12.23 | 12.55 | 208699 | 25796.61 | 3.27% |
| 2026-02-03 | 12.15 | 12.39 | 0.37 | 3.08% | 12.07 | 12.39 | 245268 | 30015.62 | 3.84% |
| 2026-02-02 | 12.15 | 12.02 | -0.10 | -0.83% | 12.00 | 12.35 | 238587 | 29122.38 | 3.74% |
| 2026-01-30 | 12.01 | 12.12 | 0.06 | 0.50% | 11.81 | 12.18 | 278345 | 33443.27 | 4.36% |
| 2026-01-29 | 12.35 | 12.06 | -0.34 | -2.74% | 12.00 | 12.38 | 341358 | 41577.14 | 5.35% |
| 2026-01-28 | 12.63 | 12.40 | -0.12 | -0.96% | 12.36 | 12.63 | 240569 | 29905.91 | 3.77% |
| 2026-01-27 | 12.80 | 12.52 | -0.34 | -2.64% | 12.25 | 12.80 | 425317 | 53006.83 | 6.67% |
| 2026-01-26 | 13.34 | 12.86 | -0.55 | -4.10% | 12.80 | 13.34 | 542748 | 70569.88 | 8.51% |
| 2026-01-23 | 13.36 | 13.41 | -0.04 | -0.30% | 13.19 | 13.41 | 424390 | 56529.98 | 6.65% |
| 2026-01-22 | 13.18 | 13.45 | 0.40 | 3.07% | 13.16 | 13.53 | 554804 | 74290.54 | 8.70% |
| 2026-01-21 | 12.98 | 13.05 | -0.09 | -0.68% | 12.90 | 13.18 | 323171 | 42243.57 | 5.07% |
| 2026-01-20 | 13.54 | 13.14 | -0.43 | -3.17% | 13.04 | 13.54 | 474295 | 62769.91 | 7.43% |
| 2026-01-19 | 13.30 | 13.57 | 0.28 | 2.11% | 13.25 | 13.65 | 492939 | 66768.80 | 7.73% |
| 2026-01-16 | 13.44 | 13.29 | 0.03 | 0.23% | 13.23 | 13.58 | 463133 | 61819.93 | 7.26% |
| 2026-01-15 | 13.37 | 13.26 | -0.26 | -1.92% | 12.93 | 13.47 | 689296 | 90811.98 | 10.80% |
| 2026-01-14 | 13.60 | 13.52 | -0.12 | -0.88% | 13.40 | 14.15 | 1009050 | 138943.12 | 15.82% |
| 2026-01-13 | 14.80 | 13.64 | -1.38 | -9.19% | 13.54 | 14.80 | 1377247 | 192648.03 | 21.59% |
| 2026-01-12 | 14.98 | 15.02 | 0.24 | 1.62% | 14.25 | 15.27 | 2024030 | 296430.31 | 31.73% |
| 2026-01-09 | 13.92 | 14.78 | 1.07 | 7.80% | 13.75 | 15.08 | 2013049 | 291253.59 | 31.55% |
| 2026-01-08 | 13.60 | 13.71 | 0.14 | 1.03% | 13.60 | 14.56 | 1602671 | 224797.52 | 25.12% |
| 2026-01-07 | 13.21 | 13.57 | 0.37 | 2.80% | 13.21 | 13.87 | 1228829 | 166966.58 | 19.26% |
| 2026-01-06 | 13.06 | 13.20 | 0.18 | 1.38% | 12.82 | 13.35 | 864095 | 113340.35 | 13.54% |
| 2026-01-05 | 12.75 | 13.02 | 0.40 | 3.17% | 12.75 | 13.28 | 859820 | 112245.11 | 13.48% |
| 2025-12-31 | 12.66 | 12.62 | -0.13 | -1.02% | 12.40 | 12.90 | 591731 | 74689.93 | 9.28% |
| 2025-12-30 | 12.55 | 12.75 | 0.07 | 0.55% | 12.51 | 13.03 | 681312 | 87271.70 | 10.68% |
| 2025-12-29 | 12.95 | 12.68 | -0.28 | -2.16% | 12.63 | 13.09 | 740391 | 95043.66 | 11.61% |
| 2025-12-26 | 12.77 | 12.96 | 0.13 | 1.01% | 12.72 | 13.10 | 947338 | 122670.68 | 14.85% |
| 2025-12-25 | 12.63 | 12.83 | 0.15 | 1.18% | 12.55 | 13.01 | 937121 | 120517.31 | 14.69% |
| 2025-12-24 | 12.56 | 12.68 | 0.12 | 0.96% | 12.36 | 12.74 | 557787 | 70430.72 | 8.74% |
| 2025-12-23 | 12.66 | 12.56 | -0.21 | -1.64% | 12.47 | 12.75 | 620369 | 77989.74 | 9.72% |
| 2025-12-22 | 12.67 | 12.77 | 0.15 | 1.19% | 12.52 | 12.90 | 1202111 | 152706.77 | 18.84% |
| 2025-12-19 | 12.44 | 12.62 | 0.75 | 6.32% | 12.30 | 13.06 | 1651866 | 212172.25 | 25.89% |
| 2025-12-18 | 12.19 | 11.87 | -0.60 | -4.81% | 11.87 | 12.26 | 731463 | 88007.67 | 11.47% |
| 2025-12-17 | 12.12 | 12.47 | 0.27 | 2.21% | 12.03 | 12.93 | 987329 | 122114.61 | 15.48% |
| 2025-12-16 | 12.93 | 12.20 | -0.60 | -4.69% | 12.03 | 12.98 | 816808 | 100705.01 | 12.80% |
| 2025-12-15 | 13.30 | 12.80 | -0.50 | -3.76% | 12.75 | 13.41 | 1499621 | 195318.61 | 23.51% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
