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 |
|---|
| 2025-06-17 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
