海泰发展(600082)股票行情 海泰发展股票行情 600082股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.51 | 4.72 | 0.27 | 6.07% | 4.48 | 4.78 | 399305 | 18516.21 | 6.29% |
| 2025-10-30 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.56 | 136507 | 6121.40 | 2.15% |
| 2025-10-29 | 4.45 | 4.47 | 0.00 | 0.00% | 4.36 | 4.47 | 156055 | 6887.05 | 2.46% |
| 2025-10-28 | 4.46 | 4.47 | 0.00 | 0.00% | 4.43 | 4.53 | 137763 | 6157.25 | 2.17% |
| 2025-10-27 | 4.45 | 4.47 | 0.02 | 0.45% | 4.38 | 4.49 | 119786 | 5323.17 | 1.89% |
| 2025-10-24 | 4.48 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 126691 | 5626.79 | 2.00% |
| 2025-10-23 | 4.51 | 4.50 | -0.02 | -0.44% | 4.42 | 4.53 | 145344 | 6497.73 | 2.29% |
| 2025-10-22 | 4.48 | 4.52 | 0.04 | 0.89% | 4.46 | 4.56 | 152876 | 6899.65 | 2.41% |
| 2025-10-21 | 4.34 | 4.48 | 0.14 | 3.23% | 4.30 | 4.48 | 174616 | 7721.29 | 2.75% |
| 2025-10-20 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 120307 | 5198.98 | 1.90% |
| 2025-10-17 | 4.36 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 142536 | 6202.80 | 2.25% |
| 2025-10-16 | 4.39 | 4.37 | -0.02 | -0.46% | 4.34 | 4.43 | 131975 | 5775.82 | 2.08% |
| 2025-10-15 | 4.47 | 4.39 | -0.08 | -1.79% | 4.36 | 4.51 | 195451 | 8615.65 | 3.08% |
| 2025-10-14 | 4.32 | 4.47 | 0.14 | 3.23% | 4.32 | 4.51 | 278610 | 12318.03 | 4.39% |
| 2025-10-13 | 4.11 | 4.33 | 0.10 | 2.36% | 4.05 | 4.38 | 273917 | 11622.51 | 4.32% |
| 2025-10-10 | 4.10 | 4.23 | 0.10 | 2.42% | 4.09 | 4.23 | 193339 | 8098.40 | 3.05% |
| 2025-10-09 | 4.09 | 4.13 | 0.06 | 1.47% | 4.02 | 4.16 | 179457 | 7335.95 | 2.83% |
| 2025-09-30 | 4.12 | 4.07 | 0.00 | 0.00% | 4.06 | 4.12 | 117383 | 4784.78 | 1.85% |
| 2025-09-29 | 4.10 | 4.07 | 0.10 | 2.52% | 4.03 | 4.19 | 205459 | 8422.92 | 3.24% |
| 2025-09-26 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.06 | 112868 | 4526.77 | 1.78% |
| 2025-09-25 | 4.07 | 3.99 | -0.08 | -1.97% | 3.99 | 4.09 | 123533 | 4970.34 | 1.95% |
| 2025-09-24 | 4.00 | 4.07 | 0.04 | 0.99% | 3.99 | 4.14 | 162599 | 6646.41 | 2.56% |
| 2025-09-23 | 4.19 | 4.03 | -0.15 | -3.59% | 3.97 | 4.19 | 193537 | 7799.18 | 3.05% |
| 2025-09-22 | 4.18 | 4.18 | 0.00 | 0.00% | 4.06 | 4.21 | 164549 | 6791.49 | 2.59% |
| 2025-09-19 | 4.28 | 4.18 | -0.03 | -0.71% | 4.13 | 4.28 | 146961 | 6137.33 | 2.32% |
| 2025-09-18 | 4.41 | 4.21 | -0.19 | -4.32% | 4.17 | 4.42 | 284924 | 12175.73 | 4.49% |
| 2025-09-17 | 4.36 | 4.40 | 0.01 | 0.23% | 4.30 | 4.41 | 227180 | 9899.10 | 3.58% |
| 2025-09-16 | 4.24 | 4.39 | 0.19 | 4.52% | 4.23 | 4.45 | 312528 | 13631.90 | 4.93% |
| 2025-09-15 | 4.34 | 4.20 | -0.17 | -3.89% | 4.15 | 4.35 | 281526 | 11886.94 | 4.44% |
| 2025-09-12 | 4.23 | 4.37 | 0.16 | 3.80% | 4.20 | 4.40 | 284007 | 12330.61 | 4.48% |
| 2025-09-11 | 4.27 | 4.21 | -0.06 | -1.41% | 4.14 | 4.27 | 193381 | 8102.22 | 3.05% |
| 2025-09-10 | 4.15 | 4.27 | 0.13 | 3.14% | 4.13 | 4.30 | 272237 | 11488.35 | 4.29% |
| 2025-09-09 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.24 | 200885 | 8369.11 | 3.17% |
| 2025-09-08 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.17 | 222028 | 9136.42 | 3.50% |
| 2025-09-05 | 4.05 | 4.07 | 0.04 | 0.99% | 3.93 | 4.08 | 208367 | 8353.49 | 3.28% |
| 2025-09-04 | 4.04 | 4.03 | -0.01 | -0.25% | 3.98 | 4.12 | 227532 | 9220.22 | 3.59% |
| 2025-09-03 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.18 | 322359 | 13124.92 | 5.08% |
| 2025-09-02 | 3.96 | 3.97 | 0.01 | 0.25% | 3.89 | 4.00 | 216057 | 8518.72 | 3.41% |
| 2025-09-01 | 3.96 | 3.96 | -0.01 | -0.25% | 3.89 | 4.05 | 177147 | 7031.97 | 2.79% |
| 2025-08-29 | 3.91 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 163731 | 6452.30 | 2.58% |
| 2025-08-28 | 3.89 | 3.92 | 0.03 | 0.77% | 3.78 | 3.93 | 187378 | 7262.69 | 2.95% |
| 2025-08-27 | 4.03 | 3.89 | -0.15 | -3.71% | 3.89 | 4.03 | 235620 | 9307.86 | 3.71% |
| 2025-08-26 | 3.98 | 4.04 | 0.06 | 1.51% | 3.91 | 4.07 | 176975 | 7092.37 | 2.79% |
| 2025-08-25 | 3.97 | 3.98 | 0.03 | 0.76% | 3.92 | 4.03 | 256377 | 10222.59 | 4.04% |
| 2025-08-22 | 3.97 | 3.95 | -0.02 | -0.50% | 3.87 | 3.98 | 211147 | 8263.95 | 3.33% |
| 2025-08-21 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.00 | 146377 | 5813.39 | 2.31% |
| 2025-08-20 | 3.92 | 3.99 | 0.06 | 1.53% | 3.90 | 4.00 | 147543 | 5822.48 | 2.33% |
| 2025-08-19 | 3.89 | 3.93 | 0.04 | 1.03% | 3.88 | 4.00 | 211107 | 8346.62 | 3.33% |
| 2025-08-18 | 3.90 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 145442 | 5665.23 | 2.29% |
| 2025-08-15 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.97 | 180175 | 7038.35 | 2.84% |
| 2025-08-14 | 4.05 | 3.89 | -0.15 | -3.71% | 3.89 | 4.08 | 252094 | 10002.57 | 3.97% |
| 2025-08-13 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.11 | 142398 | 5780.70 | 2.24% |
| 2025-08-12 | 4.06 | 4.09 | 0.03 | 0.74% | 4.04 | 4.15 | 215243 | 8795.97 | 3.39% |
| 2025-08-11 | 3.91 | 4.06 | 0.18 | 4.64% | 3.90 | 4.07 | 317404 | 12677.63 | 5.00% |
| 2025-08-08 | 3.91 | 3.88 | -0.02 | -0.51% | 3.85 | 3.91 | 159524 | 6179.29 | 2.51% |
| 2025-08-07 | 4.00 | 3.90 | -0.13 | -3.23% | 3.89 | 4.01 | 318190 | 12533.28 | 5.02% |
| 2025-08-06 | 4.21 | 4.03 | -0.01 | -0.25% | 4.02 | 4.27 | 268951 | 11004.14 | 4.24% |
| 2025-08-05 | 3.99 | 4.04 | 0.05 | 1.25% | 3.99 | 4.04 | 150393 | 6038.42 | 2.37% |
| 2025-08-04 | 4.02 | 3.99 | -0.03 | -0.75% | 3.96 | 4.05 | 178193 | 7127.22 | 2.81% |
| 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% |
上证大盘股票行情在线 K线走势图
海泰发展(600082)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
