海晨股份(300873)股票行情
海晨股份(300873)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 |
|---|
| 2025-06-20 | 18.94 | 18.89 | -0.05 | -0.26% | 18.88 | 19.13 | 20757 | 3942.79 | 1.24% | 0.00 |
| 2025-06-19 | 19.49 | 18.94 | -0.63 | -3.22% | 18.88 | 19.60 | 39118 | 7510.04 | 2.34% | 0.00 |
| 2025-06-18 | 19.51 | 19.57 | 0.06 | 0.31% | 19.23 | 19.65 | 26095 | 5072.62 | 1.56% | 0.00 |
| 2025-06-17 | 19.41 | 19.51 | 0.03 | 0.15% | 19.30 | 19.51 | 23213 | 4509.26 | 1.39% | 0.00 |
| 2025-06-16 | 19.19 | 19.48 | 0.19 | 0.98% | 19.11 | 19.51 | 22315 | 4332.45 | 1.34% | 0.00 |
| 2025-06-13 | 19.84 | 19.29 | -0.59 | -2.97% | 19.20 | 19.84 | 45529 | 8865.65 | 2.73% | 0.00 |
| 2025-06-12 | 19.96 | 19.88 | -0.12 | -0.60% | 19.81 | 20.10 | 28216 | 5614.70 | 1.69% | 0.00 |
| 2025-06-11 | 19.84 | 20.00 | 0.20 | 1.01% | 19.73 | 20.19 | 42101 | 8428.60 | 2.52% | 0.00 |
| 2025-06-10 | 20.04 | 19.80 | -0.25 | -1.25% | 19.44 | 20.10 | 51223 | 10144.29 | 3.07% | 0.00 |
| 2025-06-09 | 19.99 | 20.05 | 0.02 | 0.10% | 19.94 | 20.20 | 42027 | 8443.76 | 2.52% | 0.00 |
| 2025-06-06 | 20.14 | 20.03 | -0.18 | -0.89% | 19.86 | 20.25 | 40634 | 8122.90 | 2.44% | 0.00 |
| 2025-06-05 | 20.19 | 20.21 | 0.00 | 0.00% | 19.91 | 20.28 | 40620 | 8173.27 | 2.43% | 0.00 |
| 2025-06-04 | 20.53 | 20.21 | -0.32 | -1.56% | 20.14 | 20.59 | 54311 | 11004.57 | 3.26% | 0.00 |
| 2025-06-03 | 20.18 | 20.53 | 0.19 | 0.93% | 20.13 | 20.95 | 48669 | 9999.57 | 2.92% | 0.00 |
| 2025-05-30 | 21.06 | 20.34 | -0.87 | -4.10% | 20.25 | 21.16 | 62535 | 12855.84 | 3.75% | 0.00 |
| 2025-05-29 | 20.66 | 21.21 | 0.58 | 2.81% | 20.41 | 21.30 | 99490 | 20868.29 | 5.96% | 0.00 |
| 2025-05-28 | 19.99 | 20.63 | 0.58 | 2.89% | 19.98 | 20.97 | 96275 | 19902.11 | 5.77% | 0.00 |
| 2025-05-27 | 19.99 | 20.05 | 0.05 | 0.25% | 19.88 | 20.39 | 37648 | 7563.70 | 2.26% | 0.00 |
| 2025-05-26 | 19.84 | 20.00 | 0.15 | 0.76% | 19.78 | 20.28 | 42963 | 8587.15 | 2.58% | 0.00 |
| 2025-05-23 | 19.99 | 19.85 | -0.21 | -1.05% | 19.68 | 20.36 | 41723 | 8358.50 | 2.50% | 0.00 |
| 2025-05-22 | 20.70 | 20.06 | -0.63 | -3.04% | 19.99 | 20.78 | 63441 | 12887.87 | 3.80% | 0.00 |
| 2025-05-21 | 20.83 | 20.69 | -0.27 | -1.29% | 20.59 | 20.98 | 48225 | 10000.21 | 2.89% | 0.00 |
| 2025-05-20 | 20.82 | 20.96 | 0.13 | 0.62% | 20.60 | 21.05 | 53025 | 11070.85 | 3.18% | 0.00 |
| 2025-05-19 | 20.86 | 20.83 | -0.07 | -0.33% | 20.45 | 21.00 | 54445 | 11277.44 | 3.26% | 0.00 |
| 2025-05-16 | 21.20 | 20.90 | -0.48 | -2.25% | 20.86 | 21.31 | 91606 | 19269.82 | 5.49% | 0.00 |
| 2025-05-15 | 21.93 | 21.38 | -0.91 | -4.08% | 21.34 | 22.15 | 125135 | 27008.29 | 7.50% | 0.00 |
| 2025-05-14 | 20.83 | 22.29 | 1.46 | 7.01% | 20.50 | 22.29 | 191985 | 41287.69 | 11.34% | 0.00 |
| 2025-05-13 | 21.48 | 20.83 | -0.15 | -0.71% | 20.75 | 21.50 | 61130 | 12852.10 | 3.61% | 0.00 |
| 2025-05-12 | 20.97 | 20.98 | 0.35 | 1.70% | 20.72 | 21.26 | 54680 | 11444.68 | 3.23% | 0.00 |
| 2025-05-09 | 21.18 | 20.63 | -0.55 | -2.60% | 20.46 | 21.33 | 64610 | 13415.26 | 3.82% | 0.00 |
| 2025-05-08 | 20.71 | 21.18 | 0.33 | 1.58% | 20.65 | 21.74 | 86363 | 18331.58 | 5.10% | 0.00 |
| 2025-05-07 | 21.00 | 20.85 | 0.12 | 0.58% | 20.65 | 21.69 | 96455 | 20404.55 | 5.70% | 0.00 |
| 2025-05-06 | 20.21 | 20.73 | 0.63 | 3.13% | 20.15 | 20.75 | 90699 | 18575.59 | 5.36% | 2.00 |
| 2025-04-30 | 19.60 | 20.10 | 0.63 | 3.24% | 19.49 | 20.32 | 61085 | 12180.76 | 3.61% | 0.00 |
| 2025-04-29 | 19.28 | 19.47 | 0.06 | 0.31% | 19.16 | 19.69 | 37097 | 7238.03 | 2.19% | 0.00 |
| 2025-04-28 | 20.11 | 19.41 | -0.75 | -3.72% | 19.37 | 20.30 | 57079 | 11186.59 | 3.37% | 0.00 |
| 2025-04-25 | 19.83 | 20.16 | 0.20 | 1.00% | 19.68 | 20.45 | 67909 | 13612.66 | 4.01% | 0.00 |
| 2025-04-24 | 20.57 | 19.96 | -0.77 | -3.71% | 19.89 | 20.79 | 80355 | 16201.60 | 4.75% | 2.00 |
| 2025-04-23 | 20.71 | 20.73 | -0.35 | -1.66% | 20.37 | 20.98 | 130213 | 26876.48 | 7.69% | 14.00 |
| 2025-04-22 | 20.35 | 21.08 | 1.01 | 5.03% | 20.26 | 21.35 | 159638 | 33425.46 | 9.43% | 49.00 |
| 2025-04-21 | 19.74 | 20.07 | 0.65 | 3.35% | 19.40 | 20.40 | 111537 | 22386.02 | 6.59% | 0.00 |
| 2025-04-18 | 19.37 | 19.42 | 0.06 | 0.31% | 19.25 | 20.30 | 97264 | 19243.20 | 5.75% | 0.00 |
| 2025-04-17 | 19.97 | 19.36 | -0.49 | -2.47% | 19.33 | 20.00 | 81469 | 15898.51 | 4.81% | 0.00 |
| 2025-04-16 | 20.40 | 19.85 | -0.58 | -2.84% | 19.50 | 21.05 | 115815 | 23525.91 | 6.84% | 0.00 |
| 2025-04-15 | 20.60 | 20.43 | 0.02 | 0.10% | 19.88 | 20.67 | 100032 | 20196.46 | 5.91% | 100.00 |
| 2025-04-14 | 20.60 | 20.41 | -0.36 | -1.73% | 20.37 | 21.20 | 134721 | 27919.03 | 7.96% | 10.00 |
| 2025-04-11 | 20.31 | 20.77 | -0.14 | -0.67% | 20.31 | 21.57 | 223268 | 46892.01 | 13.19% | 0.00 |
| 2025-04-10 | 19.63 | 20.91 | 2.21 | 11.82% | 19.32 | 21.69 | 224477 | 46021.32 | 13.26% | 0.00 |
| 2025-04-09 | 17.19 | 18.70 | 1.11 | 6.31% | 16.20 | 18.73 | 99741 | 17471.39 | 5.89% | 0.00 |
| 2025-04-08 | 17.37 | 17.59 | 0.59 | 3.47% | 17.16 | 18.31 | 96519 | 17074.60 | 5.70% | 0.00 |
| 2025-04-07 | 19.50 | 17.00 | -4.03 | -19.16% | 16.82 | 19.79 | 113429 | 20424.97 | 6.70% | 0.00 |
| 2025-04-03 | 21.17 | 21.03 | -0.35 | -1.64% | 20.88 | 21.44 | 49189 | 10395.70 | 2.91% | 5.00 |
| 2025-04-02 | 21.05 | 21.38 | 0.23 | 1.09% | 21.01 | 21.77 | 33490 | 7198.63 | 1.98% | 0.00 |
| 2025-04-01 | 21.55 | 21.15 | -0.40 | -1.86% | 20.99 | 21.67 | 44954 | 9585.30 | 2.66% | 0.00 |
| 2025-03-31 | 21.43 | 21.55 | 0.05 | 0.23% | 20.65 | 21.70 | 67151 | 14222.09 | 3.97% | 0.00 |
| 2025-03-28 | 21.61 | 21.50 | -0.20 | -0.92% | 21.37 | 22.08 | 45535 | 9857.48 | 2.69% | 0.00 |
| 2025-03-27 | 21.73 | 21.70 | -0.03 | -0.14% | 21.43 | 22.27 | 67536 | 14763.96 | 3.99% | 0.00 |
| 2025-03-26 | 21.80 | 21.73 | -0.07 | -0.32% | 21.63 | 22.37 | 59220 | 12981.79 | 3.50% | 0.00 |
| 2025-03-25 | 22.23 | 21.80 | -0.43 | -1.93% | 21.76 | 22.50 | 66185 | 14584.47 | 3.91% | 2.00 |
| 2025-03-24 | 22.75 | 22.23 | -0.66 | -2.88% | 21.67 | 23.00 | 113251 | 25137.66 | 6.69% | 6.00 |
| 2025-03-21 | 23.80 | 22.89 | -0.61 | -2.60% | 22.74 | 24.27 | 176264 | 41334.63 | 10.42% | 0.00 |
| 2025-03-20 | 22.95 | 23.50 | 0.39 | 1.69% | 22.68 | 24.49 | 161568 | 38203.07 | 9.55% | 8.00 |
| 2025-03-19 | 23.41 | 23.11 | -0.53 | -2.24% | 22.79 | 23.79 | 103757 | 24044.16 | 6.13% | 0.00 |
| 2025-03-18 | 22.88 | 23.64 | 0.74 | 3.23% | 22.82 | 24.85 | 175465 | 41841.14 | 10.37% | 0.00 |
| 2025-03-17 | 22.82 | 22.90 | 0.43 | 1.91% | 22.49 | 23.50 | 87448 | 19996.43 | 5.17% | 4.00 |
| 2025-03-14 | 22.81 | 22.47 | -0.69 | -2.98% | 22.30 | 22.89 | 113109 | 25505.03 | 6.68% | 10.00 |
| 2025-03-13 | 22.62 | 23.16 | 0.43 | 1.89% | 21.71 | 23.37 | 149962 | 33660.82 | 8.86% | 187.00 |
| 2025-03-12 | 22.95 | 22.73 | -0.28 | -1.22% | 22.70 | 23.60 | 102919 | 23750.99 | 6.08% | 23.00 |
| 2025-03-11 | 22.89 | 23.01 | -0.44 | -1.88% | 22.47 | 23.30 | 118057 | 26939.67 | 6.98% | 3.00 |
| 2025-03-10 | 22.02 | 23.45 | 1.19 | 5.35% | 21.61 | 23.54 | 187897 | 42357.53 | 11.10% | 0.00 |
| 2025-03-07 | 22.88 | 22.26 | -0.22 | -0.98% | 22.15 | 24.10 | 226794 | 52111.13 | 13.40% | 0.00 |
| 2025-03-06 | 21.80 | 22.48 | 0.84 | 3.88% | 21.65 | 23.06 | 170243 | 38090.23 | 10.06% | 0.00 |
| 2025-03-05 | 21.30 | 21.64 | 0.29 | 1.36% | 20.85 | 21.80 | 106211 | 22684.90 | 6.28% | 1.00 |
| 2025-03-04 | 20.98 | 21.35 | 0.28 | 1.33% | 20.98 | 22.10 | 98135 | 21194.50 | 5.80% | 0.00 |
| 2025-03-03 | 21.91 | 21.07 | -0.44 | -2.05% | 20.95 | 22.18 | 113228 | 24451.09 | 6.69% | 0.00 |
| 2025-02-28 | 22.22 | 21.51 | -1.26 | -5.53% | 20.99 | 22.50 | 168924 | 36389.42 | 9.98% | 0.00 |
| 2025-02-27 | 23.58 | 22.77 | -0.85 | -3.60% | 22.58 | 24.18 | 214405 | 49876.07 | 12.67% | 8.00 |
| 2025-02-26 | 21.26 | 23.62 | 2.16 | 10.07% | 20.66 | 24.60 | 318805 | 72170.23 | 18.84% | 3.00 |
| 2025-02-25 | 20.67 | 21.46 | -0.64 | -2.90% | 20.65 | 22.74 | 243491 | 52822.37 | 14.39% | 4.00 |
| 2025-02-24 | 20.70 | 22.10 | 2.88 | 14.98% | 20.28 | 22.99 | 353307 | 76363.06 | 20.88% | 3.00 |
深证大盘股票行情在线 K线走势图
