海泰发展(600082)股票行情
海泰发展(600082)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 |
|---|
| 2025-08-01 | 4.02 | 4.02 | 0.02 | 0.50% | 3.99 | 4.14 | 215561 | 8740.88 | 3.40% |
| 2025-07-31 | 4.08 | 4.00 | -0.10 | -2.44% | 3.98 | 4.09 | 184676 | 7414.34 | 2.91% |
| 2025-07-30 | 4.02 | 4.10 | 0.05 | 1.23% | 4.01 | 4.14 | 217387 | 8835.73 | 3.43% |
| 2025-07-29 | 4.05 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 111693 | 4494.14 | 1.76% |
| 2025-07-28 | 4.06 | 4.04 | -0.02 | -0.49% | 4.01 | 4.06 | 105796 | 4272.34 | 1.67% |
| 2025-07-25 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.07 | 94531 | 3833.00 | 1.49% |
| 2025-07-24 | 4.04 | 4.05 | 0.00 | 0.00% | 4.04 | 4.09 | 106942 | 4341.20 | 1.69% |
| 2025-07-23 | 4.05 | 4.05 | -0.05 | -1.22% | 4.04 | 4.12 | 120658 | 4903.53 | 1.90% |
| 2025-07-22 | 4.12 | 4.10 | -0.01 | -0.24% | 4.04 | 4.14 | 122639 | 4992.18 | 1.93% |
| 2025-07-21 | 4.02 | 4.11 | 0.09 | 2.24% | 4.02 | 4.12 | 195842 | 7992.66 | 3.09% |
| 2025-07-18 | 4.07 | 4.02 | -0.06 | -1.47% | 4.00 | 4.09 | 155987 | 6278.89 | 2.46% |
| 2025-07-17 | 4.01 | 4.08 | 0.07 | 1.75% | 3.99 | 4.17 | 208720 | 8518.89 | 3.29% |
| 2025-07-16 | 3.99 | 4.01 | 0.01 | 0.25% | 3.98 | 4.04 | 133245 | 5338.68 | 2.10% |
| 2025-07-15 | 4.05 | 4.00 | -0.11 | -2.68% | 3.95 | 4.08 | 205113 | 8194.73 | 3.23% |
| 2025-07-14 | 4.03 | 4.11 | 0.10 | 2.49% | 3.96 | 4.11 | 265796 | 10742.68 | 4.19% |
| 2025-07-11 | 4.05 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 186930 | 7531.41 | 2.95% |
| 2025-07-10 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.10 | 243565 | 9813.21 | 3.84% |
| 2025-07-09 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.05 | 245800 | 9874.82 | 3.87% |
| 2025-07-08 | 4.07 | 4.04 | -0.14 | -3.35% | 3.99 | 4.12 | 580496 | 23423.28 | 9.15% |
| 2025-07-07 | 3.96 | 4.18 | 0.28 | 7.18% | 3.96 | 4.29 | 750498 | 31770.17 | 11.83% |
| 2025-07-04 | 3.99 | 3.90 | -0.09 | -2.26% | 3.89 | 4.01 | 171586 | 6741.35 | 2.70% |
| 2025-07-03 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 4.04 | 197973 | 7858.72 | 3.12% |
| 2025-07-02 | 3.93 | 3.96 | 0.04 | 1.02% | 3.89 | 3.97 | 167924 | 6598.15 | 2.65% |
| 2025-07-01 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.95 | 149515 | 5857.24 | 2.36% |
| 2025-06-30 | 3.85 | 3.93 | 0.08 | 2.08% | 3.82 | 3.94 | 161140 | 6278.14 | 2.54% |
| 2025-06-27 | 3.86 | 3.85 | -0.01 | -0.26% | 3.82 | 3.97 | 217782 | 8442.65 | 3.43% |
| 2025-06-26 | 3.83 | 3.86 | 0.02 | 0.52% | 3.79 | 3.88 | 215094 | 8258.90 | 3.39% |
| 2025-06-25 | 3.75 | 3.84 | 0.09 | 2.40% | 3.73 | 3.88 | 252811 | 9672.14 | 3.99% |
| 2025-06-24 | 3.69 | 3.75 | 0.05 | 1.35% | 3.68 | 3.77 | 167509 | 6259.61 | 2.64% |
| 2025-06-23 | 3.58 | 3.70 | 0.10 | 2.78% | 3.54 | 3.72 | 190426 | 6974.32 | 3.00% |
| 2025-06-20 | 3.56 | 3.60 | 0.04 | 1.12% | 3.55 | 3.66 | 209153 | 7523.07 | 3.30% |
| 2025-06-19 | 3.68 | 3.56 | -0.13 | -3.52% | 3.56 | 3.71 | 218285 | 7886.18 | 3.44% |
| 2025-06-18 | 3.71 | 3.69 | -0.03 | -0.81% | 3.65 | 3.72 | 119524 | 4397.97 | 1.88% |
| 2025-06-17 | 3.73 | 3.72 | 0.00 | 0.00% | 3.69 | 3.75 | 177985 | 6608.17 | 2.81% |
| 2025-06-16 | 3.65 | 3.72 | 0.04 | 1.09% | 3.64 | 3.74 | 214601 | 7964.99 | 3.38% |
| 2025-06-13 | 3.78 | 3.68 | -0.14 | -3.66% | 3.66 | 3.80 | 332551 | 12314.80 | 5.24% |
| 2025-06-12 | 3.81 | 3.82 | 0.00 | 0.00% | 3.77 | 3.93 | 338369 | 12986.28 | 5.33% |
| 2025-06-11 | 3.96 | 3.82 | -0.18 | -4.50% | 3.81 | 3.98 | 554435 | 21452.89 | 8.74% |
| 2025-06-10 | 4.14 | 4.00 | -0.29 | -6.76% | 3.90 | 4.25 | 941644 | 38104.23 | 14.84% |
| 2025-06-09 | 4.98 | 4.29 | -0.24 | -5.30% | 4.25 | 4.98 | 1382048 | 63274.85 | 21.79% |
| 2025-06-06 | 4.53 | 4.53 | 0.41 | 9.95% | 4.53 | 4.53 | 93988 | 4257.64 | 1.48% |
| 2025-06-05 | 4.05 | 4.12 | 0.07 | 1.73% | 3.96 | 4.21 | 383556 | 15677.65 | 6.05% |
| 2025-06-04 | 3.91 | 4.05 | 0.11 | 2.79% | 3.86 | 4.07 | 233857 | 9271.67 | 3.69% |
| 2025-06-03 | 3.71 | 3.94 | 0.16 | 4.23% | 3.60 | 4.04 | 386247 | 14904.21 | 6.09% |
| 2025-05-30 | 3.83 | 3.78 | -0.06 | -1.56% | 3.75 | 3.91 | 259298 | 9872.81 | 4.09% |
| 2025-05-29 | 3.80 | 3.84 | 0.05 | 1.32% | 3.73 | 3.90 | 262558 | 10043.42 | 4.14% |
| 2025-05-28 | 3.70 | 3.79 | 0.07 | 1.88% | 3.66 | 3.86 | 342613 | 12950.42 | 5.40% |
| 2025-05-27 | 3.76 | 3.72 | 0.00 | 0.00% | 3.57 | 3.76 | 381905 | 13968.62 | 6.02% |
| 2025-05-26 | 3.68 | 3.72 | 0.10 | 2.76% | 3.62 | 3.98 | 673477 | 25887.94 | 10.62% |
| 2025-05-23 | 3.59 | 3.62 | 0.03 | 0.84% | 3.45 | 3.74 | 297622 | 10684.41 | 4.69% |
| 2025-05-22 | 3.52 | 3.59 | 0.09 | 2.57% | 3.46 | 3.68 | 291247 | 10443.82 | 4.59% |
| 2025-05-21 | 3.55 | 3.50 | -0.02 | -0.57% | 3.49 | 3.68 | 270282 | 9581.55 | 4.26% |
| 2025-05-20 | 3.64 | 3.52 | -0.14 | -3.83% | 3.50 | 3.64 | 505899 | 17951.86 | 7.98% |
| 2025-05-19 | 3.37 | 3.66 | 0.33 | 9.91% | 3.32 | 3.66 | 391324 | 14107.36 | 6.17% |
| 2025-05-16 | 3.33 | 3.33 | 0.00 | 0.00% | 3.27 | 3.36 | 102748 | 3403.75 | 1.62% |
| 2025-05-15 | 3.25 | 3.33 | 0.08 | 2.46% | 3.25 | 3.37 | 147765 | 4899.14 | 2.33% |
| 2025-05-14 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.26 | 70093 | 2268.43 | 1.10% |
| 2025-05-13 | 3.24 | 3.23 | -0.01 | -0.31% | 3.21 | 3.30 | 106496 | 3449.66 | 1.68% |
| 2025-05-12 | 3.29 | 3.24 | -0.05 | -1.52% | 3.20 | 3.30 | 113900 | 3679.17 | 1.80% |
| 2025-05-09 | 3.24 | 3.29 | 0.05 | 1.54% | 3.20 | 3.33 | 155448 | 5078.49 | 2.45% |
| 2025-05-08 | 3.16 | 3.24 | 0.08 | 2.53% | 3.12 | 3.27 | 179461 | 5749.49 | 2.83% |
| 2025-05-07 | 3.13 | 3.16 | 0.05 | 1.61% | 3.13 | 3.27 | 185707 | 5903.23 | 2.93% |
| 2025-05-06 | 3.04 | 3.11 | 0.11 | 3.67% | 3.02 | 3.11 | 166952 | 5129.84 | 2.63% |
| 2025-04-30 | 3.07 | 3.00 | -0.10 | -3.23% | 2.98 | 3.15 | 212990 | 6463.30 | 3.36% |
| 2025-04-29 | 2.94 | 3.10 | 0.16 | 5.44% | 2.91 | 3.12 | 236217 | 7186.89 | 3.72% |
| 2025-04-28 | 3.00 | 2.94 | -0.06 | -2.00% | 2.93 | 3.14 | 184914 | 5572.69 | 2.92% |
| 2025-04-25 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.10 | 131697 | 4005.58 | 2.08% |
| 2025-04-24 | 2.96 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 152127 | 4583.50 | 2.40% |
| 2025-04-23 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.03 | 100074 | 2985.51 | 1.58% |
| 2025-04-22 | 2.96 | 3.02 | 0.05 | 1.68% | 2.95 | 3.04 | 108425 | 3263.34 | 1.71% |
| 2025-04-21 | 2.97 | 2.97 | 0.00 | 0.00% | 2.89 | 2.98 | 76295 | 2244.86 | 1.20% |
| 2025-04-18 | 2.93 | 2.97 | 0.05 | 1.71% | 2.90 | 3.00 | 99430 | 2935.98 | 1.57% |
| 2025-04-17 | 2.81 | 2.92 | 0.08 | 2.82% | 2.80 | 2.95 | 74665 | 2175.02 | 1.18% |
| 2025-04-16 | 2.87 | 2.84 | -0.04 | -1.39% | 2.78 | 2.89 | 60935 | 1726.07 | 0.96% |
| 2025-04-15 | 2.85 | 2.88 | 0.01 | 0.35% | 2.82 | 2.89 | 65276 | 1867.77 | 1.03% |
| 2025-04-14 | 2.82 | 2.87 | 0.06 | 2.14% | 2.82 | 2.91 | 65958 | 1900.56 | 1.04% |
| 2025-04-11 | 2.74 | 2.81 | 0.05 | 1.81% | 2.73 | 2.83 | 79068 | 2197.17 | 1.25% |
| 2025-04-10 | 2.67 | 2.76 | 0.14 | 5.34% | 2.67 | 2.81 | 113866 | 3131.05 | 1.80% |
| 2025-04-09 | 2.51 | 2.62 | 0.08 | 3.15% | 2.37 | 2.66 | 108550 | 2742.12 | 1.71% |
| 2025-04-08 | 2.56 | 2.54 | -0.12 | -4.51% | 2.48 | 2.63 | 147379 | 3755.75 | 2.32% |
上证大盘股票行情在线 K线走势图
