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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 2.85 | 2.66 | -0.29 | -9.83% | 2.66 | 2.85 | 101257 | 2739.08 | 1.60% |
| 2025-04-03 | 2.88 | 2.95 | 0.05 | 1.72% | 2.87 | 2.96 | 75901 | 2218.13 | 1.20% |
| 2025-04-02 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.93 | 43988 | 1277.61 | 0.69% |
| 2025-04-01 | 2.86 | 2.90 | 0.06 | 2.11% | 2.85 | 2.95 | 63112 | 1836.67 | 0.99% |
| 2025-03-31 | 2.91 | 2.84 | -0.09 | -3.07% | 2.84 | 2.92 | 81606 | 2343.60 | 1.29% |
| 2025-03-28 | 3.00 | 2.93 | -0.07 | -2.33% | 2.92 | 3.00 | 89338 | 2634.99 | 1.41% |
| 2025-03-27 | 2.98 | 3.00 | 0.00 | 0.00% | 2.92 | 3.02 | 122240 | 3636.83 | 1.93% |
| 2025-03-26 | 2.87 | 3.00 | 0.13 | 4.53% | 2.86 | 3.00 | 147822 | 4390.45 | 2.33% |
| 2025-03-25 | 2.95 | 2.87 | -0.07 | -2.38% | 2.80 | 2.96 | 139818 | 4001.09 | 2.20% |
| 2025-03-24 | 3.13 | 2.94 | -0.19 | -6.07% | 2.90 | 3.14 | 164852 | 4944.43 | 2.60% |
| 2025-03-21 | 3.10 | 3.13 | 0.02 | 0.64% | 3.09 | 3.15 | 108582 | 3386.44 | 1.71% |
| 2025-03-20 | 3.05 | 3.11 | 0.04 | 1.30% | 3.05 | 3.13 | 83881 | 2598.55 | 1.32% |
| 2025-03-19 | 3.07 | 3.07 | -0.02 | -0.65% | 3.04 | 3.11 | 66325 | 2032.99 | 1.05% |
| 2025-03-18 | 3.13 | 3.09 | -0.03 | -0.96% | 3.07 | 3.14 | 78526 | 2428.65 | 1.24% |
| 2025-03-17 | 3.08 | 3.12 | 0.03 | 0.97% | 3.08 | 3.15 | 97115 | 3030.76 | 1.53% |
| 2025-03-14 | 3.04 | 3.09 | 0.04 | 1.31% | 3.04 | 3.10 | 113704 | 3495.24 | 1.79% |
| 2025-03-13 | 3.04 | 3.05 | 0.00 | 0.00% | 2.99 | 3.06 | 89414 | 2698.60 | 1.41% |
| 2025-03-12 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 64757 | 1972.52 | 1.02% |
| 2025-03-11 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 65968 | 1995.84 | 1.04% |
| 2025-03-10 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.07 | 87261 | 2652.34 | 1.38% |
| 2025-03-07 | 3.06 | 3.02 | -0.04 | -1.31% | 3.01 | 3.09 | 112474 | 3428.89 | 1.77% |
| 2025-03-06 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 80459 | 2464.83 | 1.27% |
| 2025-03-05 | 3.05 | 3.07 | 0.02 | 0.66% | 2.90 | 3.08 | 133066 | 4016.86 | 2.10% |
| 2025-03-04 | 3.01 | 3.05 | 0.02 | 0.66% | 2.99 | 3.06 | 59834 | 1804.82 | 0.94% |
| 2025-03-03 | 3.01 | 3.03 | 0.02 | 0.66% | 3.01 | 3.11 | 100271 | 3056.99 | 1.58% |
| 2025-02-28 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.07 | 71222 | 2152.87 | 1.12% |
| 2025-02-27 | 3.05 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 110126 | 3372.06 | 1.74% |
| 2025-02-26 | 2.98 | 3.06 | 0.07 | 2.34% | 2.98 | 3.06 | 88475 | 2686.52 | 1.39% |
| 2025-02-25 | 2.97 | 2.99 | -0.01 | -0.33% | 2.96 | 3.06 | 77817 | 2343.12 | 1.23% |
| 2025-02-24 | 2.95 | 3.00 | 0.04 | 1.35% | 2.93 | 3.03 | 92354 | 2767.26 | 1.46% |
| 2025-02-21 | 2.99 | 2.96 | -0.03 | -1.00% | 2.91 | 3.00 | 87365 | 2570.79 | 1.38% |
| 2025-02-20 | 2.93 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 63140 | 1872.60 | 1.00% |
| 2025-02-19 | 2.93 | 2.94 | 0.03 | 1.03% | 2.91 | 2.97 | 51931 | 1526.25 | 0.82% |
| 2025-02-18 | 3.00 | 2.91 | -0.09 | -3.00% | 2.91 | 3.01 | 92649 | 2728.42 | 1.46% |
| 2025-02-17 | 2.95 | 3.00 | 0.05 | 1.69% | 2.92 | 3.02 | 79823 | 2376.30 | 1.26% |
| 2025-02-14 | 2.97 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 67551 | 1988.34 | 1.06% |
| 2025-02-13 | 2.97 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 83950 | 2483.92 | 1.32% |
| 2025-02-12 | 3.01 | 2.96 | -0.04 | -1.33% | 2.95 | 3.02 | 109569 | 3258.34 | 1.73% |
| 2025-02-11 | 2.99 | 3.00 | 0.01 | 0.33% | 2.95 | 3.02 | 63037 | 1881.86 | 0.99% |
| 2025-02-10 | 2.96 | 2.99 | 0.05 | 1.70% | 2.95 | 2.99 | 73227 | 2176.00 | 1.15% |
| 2025-02-07 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.98 | 102377 | 3016.33 | 1.61% |
| 2025-02-06 | 2.93 | 2.93 | 0.00 | 0.00% | 2.85 | 2.95 | 92467 | 2686.44 | 1.46% |
| 2025-02-05 | 2.87 | 2.93 | 0.07 | 2.45% | 2.85 | 2.93 | 67637 | 1960.57 | 1.07% |
| 2025-01-27 | 2.88 | 2.86 | 0.00 | 0.00% | 2.86 | 2.94 | 64526 | 1871.59 | 1.02% |
| 2025-01-24 | 2.88 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 60334 | 1724.63 | 0.95% |
| 2025-01-23 | 2.91 | 2.86 | -0.01 | -0.35% | 2.86 | 2.93 | 75404 | 2178.72 | 1.19% |
| 2025-01-22 | 2.90 | 2.87 | -0.04 | -1.37% | 2.84 | 2.93 | 101395 | 2910.74 | 1.60% |
| 2025-01-21 | 2.99 | 2.91 | -0.08 | -2.68% | 2.90 | 3.01 | 109618 | 3223.62 | 1.73% |
| 2025-01-20 | 2.94 | 2.99 | 0.05 | 1.70% | 2.88 | 3.04 | 150052 | 4458.12 | 2.37% |
| 2025-01-17 | 2.86 | 2.94 | 0.06 | 2.08% | 2.82 | 3.00 | 139865 | 4061.63 | 2.20% |
| 2025-01-16 | 2.79 | 2.88 | 0.08 | 2.86% | 2.79 | 2.88 | 117534 | 3341.70 | 1.85% |
| 2025-01-15 | 2.74 | 2.80 | 0.06 | 2.19% | 2.69 | 2.82 | 110345 | 3056.33 | 1.74% |
| 2025-01-14 | 2.64 | 2.74 | 0.13 | 4.98% | 2.64 | 2.74 | 83998 | 2266.92 | 1.32% |
| 2025-01-13 | 2.55 | 2.61 | 0.04 | 1.56% | 2.49 | 2.64 | 80116 | 2065.62 | 1.26% |
| 2025-01-10 | 2.63 | 2.57 | -0.08 | -3.02% | 2.56 | 2.65 | 57192 | 1489.55 | 0.90% |
| 2025-01-09 | 2.64 | 2.65 | 0.02 | 0.76% | 2.61 | 2.68 | 57665 | 1528.64 | 0.91% |
| 2025-01-08 | 2.61 | 2.63 | 0.02 | 0.77% | 2.51 | 2.64 | 97162 | 2514.15 | 1.53% |
| 2025-01-07 | 2.53 | 2.61 | 0.06 | 2.35% | 2.53 | 2.62 | 75749 | 1949.88 | 1.19% |
| 2025-01-06 | 2.55 | 2.55 | -0.01 | -0.39% | 2.43 | 2.57 | 95854 | 2405.12 | 1.51% |
| 2025-01-03 | 2.75 | 2.56 | -0.19 | -6.91% | 2.56 | 2.79 | 150357 | 3956.35 | 2.37% |
| 2025-01-02 | 2.73 | 2.75 | 0.01 | 0.36% | 2.73 | 2.81 | 114686 | 3185.06 | 1.81% |
| 2024-12-31 | 2.76 | 2.74 | -0.01 | -0.36% | 2.72 | 2.80 | 71197 | 1966.28 | 1.12% |
| 2024-12-30 | 2.83 | 2.75 | -0.07 | -2.48% | 2.69 | 2.83 | 114329 | 3122.34 | 1.80% |
上证大盘股票行情在线 K线走势图
