深水海纳(300961)股票行情
深水海纳(300961)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 | 13.51 | 12.85 | -0.98 | -7.09% | 12.83 | 13.58 | 123726 | 16254.57 | 8.11% | 1.00 |
| 2026-03-25 | 12.66 | 13.83 | 0.89 | 6.88% | 12.60 | 13.90 | 188666 | 24742.46 | 12.37% | 2.00 |
| 2026-03-24 | 12.49 | 12.94 | 0.48 | 3.85% | 11.90 | 12.99 | 167640 | 20850.49 | 10.99% | 0.00 |
| 2026-03-23 | 12.30 | 12.46 | -1.16 | -8.52% | 12.05 | 12.84 | 177590 | 22073.97 | 11.64% | 2.00 |
| 2026-03-20 | 14.80 | 13.62 | -1.37 | -9.14% | 13.57 | 14.89 | 210762 | 29693.03 | 13.81% | 5.00 |
| 2026-03-19 | 15.36 | 14.99 | -0.85 | -5.37% | 14.73 | 15.77 | 232446 | 35224.38 | 15.24% | 0.00 |
| 2026-03-18 | 16.30 | 15.84 | -1.33 | -7.75% | 15.47 | 16.55 | 342698 | 54555.13 | 22.46% | 4.00 |
| 2026-03-17 | 15.11 | 17.17 | 1.42 | 9.02% | 15.10 | 17.98 | 509640 | 82614.80 | 33.40% | 25.00 |
| 2026-03-16 | 14.86 | 15.75 | 2.10 | 15.38% | 14.86 | 16.38 | 401304 | 64026.55 | 26.30% | 0.00 |
| 2026-03-13 | 13.70 | 13.65 | 0.01 | 0.07% | 13.54 | 13.90 | 28961 | 3975.82 | 1.90% | 0.00 |
| 2026-03-12 | 13.99 | 13.64 | -0.33 | -2.36% | 13.58 | 14.05 | 45826 | 6291.71 | 3.00% | 0.00 |
| 2026-03-11 | 14.39 | 13.97 | -0.41 | -2.85% | 13.94 | 14.44 | 42372 | 5978.02 | 2.78% | 0.00 |
| 2026-03-10 | 14.14 | 14.38 | 0.30 | 2.13% | 14.07 | 14.45 | 31461 | 4518.71 | 2.06% | 0.00 |
| 2026-03-09 | 14.30 | 14.08 | -0.27 | -1.88% | 13.93 | 14.32 | 41752 | 5885.28 | 2.74% | 0.00 |
| 2026-03-06 | 13.90 | 14.35 | 0.52 | 3.76% | 13.77 | 14.40 | 43073 | 6110.78 | 2.82% | 0.00 |
| 2026-03-05 | 14.10 | 13.83 | 0.14 | 1.02% | 13.79 | 14.36 | 39008 | 5463.59 | 2.56% | 0.00 |
| 2026-03-04 | 13.70 | 13.69 | -0.07 | -0.51% | 13.50 | 13.85 | 34971 | 4784.15 | 2.29% | 0.00 |
| 2026-03-03 | 14.41 | 13.76 | -0.63 | -4.38% | 13.70 | 14.63 | 53664 | 7588.61 | 3.52% | 0.00 |
| 2026-03-02 | 14.82 | 14.39 | -0.77 | -5.08% | 14.33 | 15.09 | 71689 | 10492.10 | 4.70% | 7.00 |
| 2026-02-27 | 15.10 | 15.16 | 0.04 | 0.26% | 14.90 | 15.35 | 69631 | 10550.75 | 4.56% | 0.00 |
| 2026-02-26 | 14.71 | 15.12 | 0.41 | 2.79% | 14.71 | 15.48 | 129829 | 19663.59 | 8.51% | 0.00 |
| 2026-02-25 | 14.83 | 14.71 | -0.06 | -0.41% | 14.69 | 14.89 | 27267 | 4033.32 | 1.79% | 0.00 |
| 2026-02-24 | 14.53 | 14.77 | 0.33 | 2.29% | 14.51 | 14.83 | 32030 | 4717.78 | 2.10% | 0.00 |
| 2026-02-13 | 14.38 | 14.44 | 0.03 | 0.21% | 14.36 | 14.73 | 26822 | 3906.94 | 1.76% | 0.00 |
| 2026-02-12 | 14.74 | 14.41 | -0.33 | -2.24% | 14.13 | 14.89 | 37509 | 5458.25 | 2.46% | 0.00 |
| 2026-02-11 | 14.70 | 14.74 | 0.05 | 0.34% | 14.65 | 15.16 | 57056 | 8523.11 | 3.74% | 0.00 |
| 2026-02-10 | 14.80 | 14.69 | -0.09 | -0.61% | 14.60 | 15.00 | 25010 | 3700.06 | 1.64% | 0.00 |
| 2026-02-09 | 14.70 | 14.78 | 0.28 | 1.93% | 14.56 | 14.84 | 28501 | 4200.94 | 1.87% | 0.00 |
| 2026-02-06 | 14.38 | 14.50 | 0.07 | 0.49% | 14.31 | 14.64 | 25253 | 3667.45 | 1.66% | 0.00 |
| 2026-02-05 | 14.51 | 14.43 | -0.15 | -1.03% | 14.38 | 14.65 | 23424 | 3395.56 | 1.54% | 0.00 |
| 2026-02-04 | 14.38 | 14.58 | 0.20 | 1.39% | 14.36 | 14.68 | 28064 | 4086.03 | 1.84% | 0.00 |
| 2026-02-03 | 14.15 | 14.38 | 0.38 | 2.71% | 14.09 | 14.40 | 32588 | 4663.78 | 2.14% | 0.00 |
| 2026-02-02 | 14.05 | 14.00 | -0.05 | -0.36% | 13.95 | 14.42 | 41696 | 5934.76 | 2.73% | 0.00 |
| 2026-01-30 | 14.11 | 14.05 | -0.12 | -0.85% | 13.88 | 14.28 | 43786 | 6143.68 | 2.87% | 0.00 |
| 2026-01-29 | 14.22 | 14.17 | 0.02 | 0.14% | 13.97 | 14.47 | 44117 | 6288.58 | 2.89% | 0.00 |
| 2026-01-28 | 14.58 | 14.15 | -0.41 | -2.82% | 14.14 | 14.65 | 46552 | 6643.98 | 3.05% | 0.00 |
| 2026-01-27 | 14.70 | 14.56 | -0.22 | -1.49% | 14.07 | 14.73 | 46413 | 6674.30 | 3.04% | 0.00 |
| 2026-01-26 | 14.98 | 14.78 | -0.19 | -1.27% | 14.63 | 15.05 | 49714 | 7366.09 | 3.26% | 0.00 |
| 2026-01-23 | 15.06 | 14.97 | -0.01 | -0.07% | 14.89 | 15.06 | 41704 | 6238.13 | 2.73% | 0.00 |
| 2026-01-22 | 14.82 | 14.98 | 0.03 | 0.20% | 14.80 | 15.18 | 45701 | 6851.09 | 3.00% | 0.00 |
| 2026-01-21 | 14.72 | 14.95 | 0.23 | 1.56% | 14.60 | 15.00 | 44485 | 6605.33 | 2.92% | 0.00 |
| 2026-01-20 | 14.83 | 14.72 | -0.11 | -0.74% | 14.57 | 15.04 | 45851 | 6768.52 | 3.01% | 0.00 |
| 2026-01-19 | 14.87 | 14.83 | -0.04 | -0.27% | 14.70 | 14.98 | 36171 | 5370.57 | 2.37% | 0.00 |
| 2026-01-16 | 14.93 | 14.87 | 0.01 | 0.07% | 14.71 | 15.08 | 37137 | 5515.31 | 2.43% | 0.00 |
| 2026-01-15 | 14.92 | 14.86 | -0.21 | -1.39% | 14.80 | 15.09 | 39826 | 5932.85 | 2.61% | 0.00 |
| 2026-01-14 | 14.88 | 15.07 | 0.16 | 1.07% | 14.73 | 15.20 | 77111 | 11570.82 | 5.05% | 0.00 |
| 2026-01-13 | 15.29 | 14.91 | -0.40 | -2.61% | 14.90 | 15.43 | 80294 | 12149.53 | 5.26% | 0.00 |
| 2026-01-12 | 15.19 | 15.31 | 0.22 | 1.46% | 14.98 | 15.49 | 78229 | 11906.74 | 5.13% | 0.00 |
| 2026-01-09 | 15.10 | 15.09 | 0.06 | 0.40% | 14.86 | 15.35 | 96855 | 14582.69 | 6.35% | 0.00 |
| 2026-01-08 | 14.33 | 15.03 | 0.80 | 5.62% | 14.25 | 15.24 | 126279 | 18775.63 | 8.28% | 0.00 |
| 2026-01-07 | 14.63 | 14.23 | -0.34 | -2.33% | 14.20 | 14.64 | 41903 | 6015.88 | 2.75% | 0.00 |
| 2026-01-06 | 14.47 | 14.57 | 0.13 | 0.90% | 14.37 | 14.60 | 48471 | 7024.82 | 3.18% | 0.00 |
| 2026-01-05 | 14.37 | 14.44 | 0.13 | 0.91% | 14.15 | 14.50 | 43909 | 6305.03 | 2.88% | 0.00 |
| 2025-12-31 | 14.25 | 14.31 | 0.15 | 1.06% | 14.00 | 14.35 | 39127 | 5560.22 | 2.56% | 0.00 |
| 2025-12-30 | 14.10 | 14.16 | 0.01 | 0.07% | 14.01 | 14.50 | 40800 | 5798.15 | 2.67% | 0.00 |
| 2025-12-29 | 14.10 | 14.15 | 0.03 | 0.21% | 14.01 | 14.23 | 34644 | 4888.07 | 2.27% | 0.00 |
| 2025-12-26 | 14.15 | 14.12 | -0.07 | -0.49% | 14.10 | 14.46 | 38241 | 5448.05 | 2.51% | 0.00 |
| 2025-12-25 | 14.10 | 14.19 | 0.05 | 0.35% | 14.05 | 14.22 | 23575 | 3335.70 | 1.55% | 0.00 |
| 2025-12-24 | 13.89 | 14.14 | 0.26 | 1.87% | 13.81 | 14.27 | 32129 | 4519.35 | 2.11% | 8.00 |
| 2025-12-23 | 13.96 | 13.88 | -0.11 | -0.79% | 13.81 | 14.00 | 27721 | 3850.15 | 1.82% | 0.00 |
| 2025-12-22 | 14.00 | 13.99 | -0.01 | -0.07% | 13.99 | 14.13 | 21553 | 3028.90 | 1.41% | 0.00 |
| 2025-12-19 | 13.89 | 14.00 | 0.15 | 1.08% | 13.89 | 14.04 | 30584 | 4272.08 | 2.00% | 0.00 |
| 2025-12-18 | 13.67 | 13.85 | 0.15 | 1.09% | 13.59 | 14.14 | 36598 | 5111.00 | 2.40% | 0.00 |
| 2025-12-17 | 13.78 | 13.70 | -0.08 | -0.58% | 13.46 | 13.83 | 29683 | 4043.15 | 1.95% | 3.00 |
| 2025-12-16 | 14.13 | 13.78 | -0.41 | -2.89% | 13.69 | 14.19 | 31581 | 4375.72 | 2.07% | 1.00 |
| 2025-12-15 | 14.13 | 14.19 | 0.04 | 0.28% | 13.81 | 14.35 | 35207 | 4977.12 | 2.31% | 0.00 |
| 2025-12-12 | 13.88 | 14.15 | 0.25 | 1.80% | 13.66 | 14.46 | 46850 | 6639.27 | 3.07% | 0.00 |
| 2025-12-11 | 14.51 | 13.90 | -0.47 | -3.27% | 13.88 | 14.51 | 38224 | 5383.42 | 2.51% | 0.00 |
| 2025-12-10 | 14.47 | 14.37 | -0.11 | -0.76% | 14.30 | 14.51 | 26927 | 3872.18 | 1.76% | 0.00 |
| 2025-12-09 | 14.71 | 14.48 | -0.18 | -1.23% | 14.47 | 14.93 | 32810 | 4805.30 | 2.15% | 0.00 |
| 2025-12-08 | 14.71 | 14.66 | -0.07 | -0.48% | 14.61 | 14.84 | 40755 | 5982.51 | 2.67% | 0.00 |
| 2025-12-05 | 14.84 | 14.73 | -0.14 | -0.94% | 14.35 | 14.89 | 40631 | 5936.58 | 2.66% | 0.00 |
| 2025-12-04 | 15.42 | 14.87 | -0.82 | -5.23% | 14.84 | 15.45 | 74183 | 11155.89 | 4.86% | 0.00 |
| 2025-12-03 | 14.97 | 15.69 | 0.77 | 5.16% | 14.76 | 15.86 | 115019 | 17801.47 | 7.54% | 5.00 |
| 2025-12-02 | 15.20 | 14.92 | -0.18 | -1.19% | 14.89 | 15.25 | 23127 | 3469.17 | 1.52% | 0.00 |
| 2025-12-01 | 15.06 | 15.10 | 0.06 | 0.40% | 15.00 | 15.42 | 35222 | 5353.55 | 2.31% | 10.00 |
| 2025-11-28 | 14.80 | 15.04 | 0.25 | 1.69% | 14.73 | 15.08 | 30358 | 4529.30 | 1.99% | 0.00 |
| 2025-11-27 | 14.81 | 14.79 | -0.04 | -0.27% | 14.71 | 14.96 | 24467 | 3628.52 | 1.60% | 0.00 |
| 2025-11-26 | 15.10 | 14.83 | -0.26 | -1.72% | 14.82 | 15.17 | 28553 | 4278.24 | 1.87% | 0.00 |
| 2025-11-25 | 14.96 | 15.09 | 0.13 | 0.87% | 14.90 | 15.23 | 28724 | 4342.72 | 1.88% | 0.00 |
深证大盘股票行情在线 K线走势图
深水海纳(300961)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
