海汽集团(603069)股票行情
海汽集团(603069)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 |
|---|
| 2025-12-16 | 24.13 | 24.63 | 1.00 | 4.23% | 23.53 | 25.85 | 180894 | 44189.70 | 5.72% |
| 2025-12-15 | 24.16 | 23.63 | -0.54 | -2.23% | 22.81 | 24.27 | 98952 | 23346.97 | 3.13% |
| 2025-12-12 | 24.53 | 24.17 | -0.68 | -2.74% | 24.03 | 24.76 | 116165 | 28229.25 | 3.68% |
| 2025-12-11 | 26.10 | 24.85 | -1.66 | -6.26% | 24.75 | 26.70 | 199418 | 50856.82 | 6.31% |
| 2025-12-10 | 25.50 | 26.51 | 1.51 | 6.04% | 25.14 | 27.00 | 234662 | 61448.66 | 7.43% |
| 2025-12-09 | 25.50 | 25.00 | -0.73 | -2.84% | 24.44 | 25.70 | 96177 | 23973.23 | 3.04% |
| 2025-12-08 | 24.55 | 25.73 | 0.92 | 3.71% | 24.55 | 25.95 | 99997 | 25600.81 | 3.16% |
| 2025-12-05 | 24.20 | 24.81 | 0.57 | 2.35% | 23.86 | 24.93 | 76762 | 18870.42 | 2.43% |
| 2025-12-04 | 25.00 | 24.24 | -1.01 | -4.00% | 23.98 | 25.09 | 94785 | 23096.81 | 3.00% |
| 2025-12-03 | 25.62 | 25.25 | -0.74 | -2.85% | 25.00 | 26.14 | 103920 | 26533.54 | 3.29% |
| 2025-12-02 | 25.51 | 25.99 | 0.48 | 1.88% | 24.81 | 26.31 | 115299 | 29560.84 | 3.65% |
| 2025-12-01 | 25.32 | 25.51 | -0.02 | -0.08% | 25.09 | 26.06 | 98604 | 25183.25 | 3.12% |
| 2025-11-28 | 24.49 | 25.53 | 1.14 | 4.67% | 24.10 | 25.62 | 114535 | 28616.72 | 3.62% |
| 2025-11-27 | 25.04 | 24.39 | -0.83 | -3.29% | 24.38 | 25.49 | 85364 | 21090.05 | 2.70% |
| 2025-11-26 | 24.83 | 25.22 | 0.28 | 1.12% | 24.72 | 25.93 | 125120 | 31845.86 | 3.96% |
| 2025-11-25 | 25.08 | 24.94 | 0.36 | 1.46% | 24.50 | 25.14 | 99640 | 24731.78 | 3.15% |
| 2025-11-24 | 25.33 | 24.58 | -0.85 | -3.34% | 24.07 | 26.19 | 128257 | 31722.29 | 4.06% |
| 2025-11-21 | 25.86 | 25.43 | -0.93 | -3.53% | 25.30 | 26.56 | 120502 | 31104.11 | 3.81% |
| 2025-11-20 | 26.22 | 26.36 | 0.18 | 0.69% | 25.84 | 26.83 | 124582 | 32790.33 | 3.94% |
| 2025-11-19 | 27.28 | 26.18 | -1.43 | -5.18% | 25.85 | 27.60 | 158408 | 41641.81 | 5.01% |
| 2025-11-18 | 28.24 | 27.61 | -0.63 | -2.23% | 27.20 | 28.95 | 169727 | 47525.45 | 5.37% |
| 2025-11-17 | 28.35 | 28.24 | -0.40 | -1.40% | 28.00 | 29.09 | 172921 | 49047.78 | 5.47% |
| 2025-11-14 | 26.70 | 28.64 | 1.79 | 6.67% | 26.70 | 29.44 | 280413 | 79622.93 | 8.87% |
| 2025-11-13 | 26.97 | 26.85 | -0.37 | -1.36% | 26.67 | 27.50 | 137200 | 37125.87 | 4.34% |
| 2025-11-12 | 27.65 | 27.22 | -0.56 | -2.02% | 26.83 | 28.27 | 158495 | 43335.89 | 5.02% |
| 2025-11-11 | 28.67 | 27.78 | -1.39 | -4.77% | 27.74 | 28.97 | 226699 | 63813.10 | 7.17% |
| 2025-11-10 | 27.01 | 29.17 | 1.67 | 6.07% | 26.93 | 30.25 | 327288 | 93868.28 | 10.36% |
| 2025-11-07 | 28.15 | 27.50 | 0.42 | 1.55% | 26.64 | 28.88 | 270202 | 75219.13 | 8.55% |
| 2025-11-06 | 29.97 | 27.08 | -2.89 | -9.64% | 26.97 | 30.64 | 354980 | 100052.70 | 11.23% |
| 2025-11-05 | 28.01 | 29.97 | 1.47 | 5.16% | 27.99 | 30.85 | 340886 | 101492.20 | 10.79% |
| 2025-11-04 | 28.30 | 28.50 | -0.30 | -1.04% | 27.80 | 28.82 | 270367 | 76448.65 | 8.56% |
| 2025-11-03 | 27.95 | 28.80 | 0.57 | 2.02% | 27.55 | 29.60 | 369774 | 105731.73 | 11.70% |
| 2025-10-31 | 29.25 | 28.23 | 0.53 | 1.91% | 27.90 | 30.47 | 447567 | 130226.43 | 14.16% |
| 2025-10-30 | 28.25 | 27.70 | -0.81 | -2.84% | 27.33 | 28.80 | 269845 | 75286.88 | 8.54% |
| 2025-10-29 | 25.20 | 28.51 | 2.59 | 9.99% | 25.20 | 28.51 | 377989 | 105162.42 | 11.96% |
| 2025-10-28 | 25.89 | 25.92 | 0.02 | 0.08% | 25.71 | 26.40 | 140701 | 36650.93 | 4.45% |
| 2025-10-27 | 26.94 | 25.90 | -1.29 | -4.74% | 25.88 | 27.17 | 239949 | 63385.42 | 7.59% |
| 2025-10-24 | 26.66 | 27.19 | -0.32 | -1.16% | 26.66 | 28.49 | 265017 | 72971.85 | 8.39% |
| 2025-10-23 | 26.66 | 27.51 | 1.04 | 3.93% | 26.66 | 28.07 | 305874 | 83141.15 | 9.68% |
| 2025-10-22 | 28.11 | 26.47 | -2.19 | -7.64% | 26.13 | 28.89 | 370778 | 100254.97 | 11.73% |
| 2025-10-21 | 27.14 | 28.66 | 1.93 | 7.22% | 26.22 | 29.40 | 470988 | 133744.25 | 14.90% |
| 2025-10-20 | 24.66 | 26.73 | 2.43 | 10.00% | 24.38 | 26.73 | 102697 | 26705.58 | 3.25% |
| 2025-10-17 | 23.55 | 24.30 | 0.28 | 1.17% | 23.51 | 25.71 | 265746 | 65232.03 | 8.41% |
| 2025-10-16 | 22.53 | 24.02 | 1.44 | 6.38% | 22.53 | 24.21 | 238134 | 55938.88 | 7.54% |
| 2025-10-15 | 22.22 | 22.58 | 0.32 | 1.44% | 22.10 | 22.75 | 92278 | 20775.34 | 2.92% |
| 2025-10-14 | 21.95 | 22.26 | 0.42 | 1.92% | 21.83 | 22.79 | 153729 | 34466.61 | 4.86% |
| 2025-10-13 | 21.16 | 21.84 | -0.25 | -1.13% | 21.04 | 21.97 | 93264 | 19983.27 | 2.95% |
| 2025-10-10 | 21.54 | 22.09 | 0.43 | 1.99% | 21.50 | 22.43 | 109895 | 24215.84 | 3.48% |
| 2025-10-09 | 22.43 | 21.66 | -0.79 | -3.52% | 21.45 | 22.43 | 113864 | 24696.93 | 3.60% |
| 2025-09-30 | 22.00 | 22.45 | 0.45 | 2.05% | 21.91 | 22.60 | 107977 | 24114.44 | 3.42% |
| 2025-09-29 | 21.63 | 22.00 | 0.38 | 1.76% | 21.43 | 22.10 | 93199 | 20395.77 | 2.95% |
| 2025-09-26 | 21.34 | 21.62 | 0.28 | 1.31% | 21.04 | 21.88 | 88560 | 19154.63 | 2.80% |
| 2025-09-25 | 21.71 | 21.34 | -0.44 | -2.02% | 21.27 | 21.83 | 61762 | 13297.00 | 1.95% |
| 2025-09-24 | 21.23 | 21.78 | 0.41 | 1.92% | 21.21 | 21.84 | 72625 | 15747.90 | 2.30% |
| 2025-09-23 | 21.51 | 21.37 | -0.14 | -0.65% | 20.80 | 21.51 | 88921 | 18731.89 | 2.81% |
| 2025-09-22 | 21.62 | 21.51 | -0.19 | -0.88% | 21.33 | 21.78 | 58274 | 12542.32 | 1.84% |
| 2025-09-19 | 21.30 | 21.70 | 0.36 | 1.69% | 21.14 | 21.90 | 103929 | 22401.67 | 3.29% |
| 2025-09-18 | 21.43 | 21.34 | -0.17 | -0.79% | 21.10 | 21.90 | 110428 | 23806.51 | 3.49% |
| 2025-09-17 | 21.94 | 21.51 | -0.47 | -2.14% | 21.44 | 22.10 | 85555 | 18525.48 | 2.71% |
| 2025-09-16 | 21.76 | 21.98 | 0.23 | 1.06% | 21.48 | 22.13 | 127500 | 27818.59 | 4.03% |
| 2025-09-15 | 21.33 | 21.75 | 0.04 | 0.18% | 21.31 | 21.90 | 128103 | 27690.92 | 4.05% |
| 2025-09-12 | 20.80 | 21.71 | 0.85 | 4.07% | 20.70 | 22.95 | 208664 | 45728.00 | 6.60% |
| 2025-09-11 | 20.70 | 20.86 | 0.27 | 1.31% | 20.39 | 21.17 | 74610 | 15405.73 | 2.36% |
| 2025-09-10 | 20.49 | 20.59 | 0.24 | 1.18% | 20.19 | 20.64 | 51142 | 10476.48 | 1.62% |
| 2025-09-09 | 20.53 | 20.35 | -0.19 | -0.93% | 20.26 | 20.72 | 46614 | 9497.46 | 1.48% |
| 2025-09-08 | 20.26 | 20.54 | -0.09 | -0.44% | 20.25 | 21.00 | 67532 | 13920.33 | 2.14% |
| 2025-09-05 | 19.69 | 20.63 | 1.04 | 5.31% | 19.64 | 20.96 | 105070 | 21517.02 | 3.33% |
| 2025-09-04 | 19.29 | 19.59 | 0.34 | 1.77% | 19.29 | 19.76 | 58595 | 11476.48 | 1.85% |
| 2025-09-03 | 19.89 | 19.25 | -0.55 | -2.78% | 19.19 | 19.89 | 39755 | 7775.94 | 1.26% |
| 2025-09-02 | 20.01 | 19.80 | -0.19 | -0.95% | 19.52 | 20.06 | 53358 | 10545.74 | 1.69% |
| 2025-09-01 | 20.01 | 19.99 | -0.12 | -0.60% | 19.89 | 20.23 | 49965 | 10022.63 | 1.58% |
| 2025-08-29 | 20.01 | 20.11 | 0.01 | 0.05% | 20.01 | 20.57 | 49560 | 10026.71 | 1.57% |
| 2025-08-28 | 20.36 | 20.10 | -0.26 | -1.28% | 19.61 | 20.48 | 95308 | 19133.68 | 3.02% |
| 2025-08-27 | 21.08 | 20.36 | -0.90 | -4.23% | 20.35 | 21.21 | 110154 | 22931.01 | 3.49% |
| 2025-08-26 | 20.69 | 21.26 | 0.50 | 2.41% | 20.64 | 21.48 | 110719 | 23446.11 | 3.50% |
| 2025-08-25 | 20.72 | 20.76 | 0.02 | 0.10% | 20.62 | 20.82 | 70059 | 14518.16 | 2.22% |
| 2025-08-22 | 20.84 | 20.74 | -0.09 | -0.43% | 20.54 | 20.88 | 55702 | 11538.14 | 1.76% |
| 2025-08-21 | 20.86 | 20.83 | -0.16 | -0.76% | 20.80 | 21.03 | 61939 | 12939.51 | 1.96% |
| 2025-08-20 | 20.89 | 20.99 | 0.13 | 0.62% | 20.80 | 21.08 | 64033 | 13400.49 | 2.03% |
| 2025-08-19 | 20.98 | 20.86 | 0.01 | 0.05% | 20.62 | 21.04 | 68404 | 14265.16 | 2.16% |
上证大盘股票行情在线 K线走势图
海汽集团(603069)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
