海星股份(603115)股票行情 海星股份股票行情 603115股票行情_爱股网
海星股份(603115)股票行情
海星股份(603115)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 |
|---|
| 2025-10-28 | 19.02 | 18.89 | -0.17 | -0.89% | 18.80 | 19.38 | 47781 | 9066.38 | 1.98% |
| 2025-10-27 | 18.90 | 19.06 | 0.16 | 0.85% | 18.75 | 19.23 | 65292 | 12411.09 | 2.70% |
| 2025-10-24 | 18.35 | 18.90 | 0.52 | 2.83% | 18.34 | 19.55 | 85818 | 16279.39 | 3.55% |
| 2025-10-23 | 18.66 | 18.38 | -0.28 | -1.50% | 18.09 | 18.69 | 50834 | 9285.33 | 2.10% |
| 2025-10-22 | 18.96 | 18.66 | -0.29 | -1.53% | 18.49 | 18.96 | 61125 | 11395.29 | 2.53% |
| 2025-10-21 | 19.47 | 18.95 | -0.52 | -2.67% | 18.84 | 19.47 | 120888 | 22997.65 | 5.00% |
| 2025-10-20 | 17.82 | 19.47 | 1.77 | 10.00% | 17.82 | 19.47 | 68133 | 12944.70 | 2.82% |
| 2025-10-17 | 18.70 | 17.70 | -0.83 | -4.48% | 17.67 | 18.70 | 36778 | 6613.72 | 1.52% |
| 2025-10-16 | 18.99 | 18.53 | -0.55 | -2.88% | 18.44 | 19.30 | 48241 | 9062.10 | 1.99% |
| 2025-10-15 | 18.20 | 19.08 | 0.97 | 5.36% | 17.98 | 19.37 | 67257 | 12575.15 | 2.78% |
| 2025-10-14 | 18.45 | 18.11 | -0.06 | -0.33% | 17.96 | 18.50 | 41174 | 7490.59 | 1.70% |
| 2025-10-13 | 17.90 | 18.17 | -0.14 | -0.76% | 17.32 | 18.26 | 44124 | 7948.39 | 1.82% |
| 2025-10-10 | 18.05 | 18.31 | -0.09 | -0.49% | 18.05 | 18.47 | 40608 | 7438.40 | 1.68% |
| 2025-10-09 | 19.02 | 18.40 | -0.54 | -2.85% | 18.35 | 19.15 | 65354 | 12172.81 | 2.70% |
| 2025-09-30 | 18.60 | 18.94 | 0.62 | 3.38% | 18.33 | 19.28 | 58015 | 10954.85 | 2.40% |
| 2025-09-29 | 18.20 | 18.32 | 0.12 | 0.66% | 18.00 | 18.46 | 33872 | 6181.03 | 1.40% |
| 2025-09-26 | 18.19 | 18.20 | 0.02 | 0.11% | 18.04 | 18.73 | 53237 | 9795.28 | 2.20% |
| 2025-09-25 | 18.44 | 18.18 | -0.29 | -1.57% | 18.18 | 18.60 | 34771 | 6382.97 | 1.44% |
| 2025-09-24 | 18.16 | 18.47 | 0.28 | 1.54% | 17.94 | 18.80 | 42450 | 7756.33 | 1.75% |
| 2025-09-23 | 18.23 | 18.19 | -0.03 | -0.16% | 17.61 | 18.32 | 41875 | 7494.24 | 1.73% |
| 2025-09-22 | 18.23 | 18.22 | -0.01 | -0.05% | 18.05 | 18.29 | 31620 | 5740.15 | 1.31% |
| 2025-09-19 | 18.29 | 18.23 | -0.05 | -0.27% | 18.11 | 18.44 | 32314 | 5904.38 | 1.34% |
| 2025-09-18 | 18.60 | 18.28 | -0.31 | -1.67% | 18.11 | 18.82 | 55266 | 10233.62 | 2.28% |
| 2025-09-17 | 18.58 | 18.59 | 0.01 | 0.05% | 18.50 | 18.84 | 32369 | 6037.82 | 1.34% |
| 2025-09-16 | 18.50 | 18.58 | 0.03 | 0.16% | 18.35 | 18.78 | 41148 | 7640.88 | 1.70% |
| 2025-09-15 | 18.98 | 18.55 | -0.27 | -1.43% | 18.50 | 19.16 | 53343 | 9979.52 | 2.21% |
| 2025-09-12 | 19.42 | 18.82 | -0.60 | -3.09% | 18.80 | 19.54 | 59168 | 11260.36 | 2.45% |
| 2025-09-11 | 19.40 | 19.42 | 0.17 | 0.88% | 18.95 | 19.70 | 45952 | 8871.91 | 1.90% |
| 2025-09-10 | 19.33 | 19.25 | -0.17 | -0.88% | 19.10 | 19.72 | 39118 | 7585.77 | 1.62% |
| 2025-09-09 | 19.84 | 19.42 | -0.45 | -2.26% | 19.26 | 20.63 | 64197 | 12796.83 | 2.65% |
| 2025-09-08 | 19.77 | 19.87 | 0.31 | 1.58% | 19.57 | 20.23 | 49725 | 9895.22 | 2.06% |
| 2025-09-05 | 19.19 | 19.56 | 0.35 | 1.82% | 18.96 | 19.68 | 47363 | 9173.08 | 1.96% |
| 2025-09-04 | 19.84 | 19.21 | -0.44 | -2.24% | 18.92 | 19.88 | 79300 | 15310.30 | 3.28% |
| 2025-09-03 | 19.71 | 19.65 | -0.15 | -0.76% | 19.60 | 20.30 | 76809 | 15274.86 | 3.18% |
| 2025-09-02 | 21.50 | 19.80 | -1.63 | -7.61% | 19.68 | 21.88 | 162557 | 32902.98 | 6.72% |
| 2025-09-01 | 19.91 | 21.43 | 1.95 | 10.01% | 19.78 | 21.43 | 75913 | 15984.36 | 3.14% |
| 2025-08-29 | 19.50 | 19.48 | -0.16 | -0.81% | 19.01 | 19.64 | 82281 | 15873.69 | 3.40% |
| 2025-08-28 | 18.36 | 19.64 | 1.01 | 5.42% | 18.36 | 19.88 | 144328 | 27918.72 | 5.97% |
| 2025-08-27 | 18.25 | 18.63 | 0.38 | 2.08% | 18.19 | 19.50 | 127112 | 23940.17 | 5.25% |
| 2025-08-26 | 18.29 | 18.25 | -0.05 | -0.27% | 18.06 | 18.57 | 66080 | 12117.95 | 2.73% |
| 2025-08-25 | 17.86 | 18.30 | 0.63 | 3.57% | 17.56 | 18.65 | 105291 | 19144.40 | 4.35% |
| 2025-08-22 | 17.99 | 17.67 | -0.20 | -1.12% | 17.65 | 18.35 | 77813 | 13861.93 | 3.22% |
| 2025-08-21 | 18.47 | 17.87 | -0.83 | -4.44% | 17.58 | 18.64 | 146197 | 26168.86 | 6.04% |
| 2025-08-20 | 18.89 | 18.70 | -0.20 | -1.06% | 18.36 | 19.33 | 209583 | 39502.53 | 8.66% |
| 2025-08-19 | 17.10 | 18.90 | 1.72 | 10.01% | 16.89 | 18.90 | 187513 | 33976.01 | 7.75% |
| 2025-08-18 | 16.75 | 17.18 | 0.48 | 2.87% | 16.62 | 17.18 | 166662 | 28137.95 | 6.89% |
| 2025-08-15 | 15.90 | 16.70 | 0.77 | 4.83% | 15.77 | 16.70 | 166721 | 27321.14 | 6.89% |
| 2025-08-14 | 15.85 | 15.93 | 0.07 | 0.44% | 15.82 | 16.27 | 96053 | 15405.47 | 3.97% |
| 2025-08-13 | 15.75 | 15.86 | 0.12 | 0.76% | 15.74 | 15.91 | 53303 | 8438.96 | 2.20% |
| 2025-08-12 | 15.89 | 15.74 | -0.10 | -0.63% | 15.70 | 15.91 | 42073 | 6633.41 | 1.74% |
| 2025-08-11 | 15.67 | 15.84 | 0.18 | 1.15% | 15.62 | 15.85 | 55425 | 8740.59 | 2.29% |
| 2025-08-08 | 15.60 | 15.66 | 0.06 | 0.38% | 15.48 | 15.66 | 42346 | 6600.95 | 1.77% |
| 2025-08-07 | 15.62 | 15.60 | -0.09 | -0.57% | 15.56 | 15.72 | 38444 | 6007.76 | 1.61% |
| 2025-08-06 | 15.66 | 15.69 | 0.05 | 0.32% | 15.53 | 15.70 | 45828 | 7162.09 | 1.92% |
| 2025-08-05 | 15.59 | 15.64 | 0.10 | 0.64% | 15.50 | 15.67 | 54997 | 8579.20 | 2.30% |
| 2025-08-04 | 15.30 | 15.54 | 0.13 | 0.84% | 15.24 | 15.55 | 42169 | 6508.64 | 1.76% |
| 2025-08-01 | 15.36 | 15.41 | 0.04 | 0.26% | 15.30 | 15.44 | 44111 | 6777.00 | 1.84% |
| 2025-07-31 | 15.61 | 15.37 | -0.26 | -1.66% | 15.36 | 15.69 | 71506 | 11069.03 | 2.99% |
| 2025-07-30 | 15.65 | 15.63 | -0.01 | -0.06% | 15.51 | 15.77 | 65116 | 10187.28 | 2.72% |
| 2025-07-29 | 15.77 | 15.64 | -0.20 | -1.26% | 15.49 | 15.80 | 107511 | 16759.11 | 4.49% |
| 2025-07-28 | 15.72 | 15.84 | -0.06 | -0.38% | 15.62 | 15.86 | 101577 | 16010.89 | 4.25% |
| 2025-07-25 | 16.25 | 15.90 | -0.79 | -4.73% | 15.86 | 16.36 | 225677 | 36197.21 | 9.43% |
| 2025-07-24 | 17.99 | 16.69 | -1.51 | -8.30% | 16.38 | 17.99 | 377511 | 62817.29 | 15.78% |
| 2025-07-23 | 18.03 | 18.20 | -0.35 | -1.89% | 18.03 | 20.41 | 443472 | 84757.76 | 18.54% |
| 2025-07-22 | 17.08 | 18.55 | 0.55 | 3.06% | 17.08 | 18.90 | 359594 | 65123.66 | 15.03% |
| 2025-07-21 | 19.64 | 18.00 | -1.64 | -8.35% | 17.69 | 19.64 | 379799 | 71014.04 | 15.88% |
| 2025-07-18 | 19.43 | 19.64 | 1.79 | 10.03% | 18.97 | 19.64 | 256034 | 50106.63 | 10.70% |
| 2025-07-17 | 17.67 | 17.85 | 1.62 | 9.98% | 17.34 | 17.85 | 114282 | 20274.33 | 4.78% |
| 2025-07-16 | 14.79 | 16.23 | 1.48 | 10.03% | 14.70 | 16.23 | 67102 | 10684.22 | 2.81% |
| 2025-07-15 | 14.84 | 14.75 | -0.12 | -0.81% | 14.63 | 15.04 | 18823 | 2780.65 | 0.79% |
| 2025-07-14 | 14.67 | 14.87 | 0.34 | 2.34% | 14.54 | 14.91 | 26536 | 3919.37 | 1.11% |
| 2025-07-11 | 14.63 | 14.53 | -0.10 | -0.68% | 14.49 | 14.69 | 17221 | 2512.49 | 0.72% |
| 2025-07-10 | 14.60 | 14.63 | 0.03 | 0.21% | 14.47 | 14.75 | 17169 | 2503.18 | 0.72% |
| 2025-07-09 | 14.81 | 14.60 | -0.07 | -0.48% | 14.55 | 14.81 | 16611 | 2429.46 | 0.69% |
| 2025-07-08 | 14.60 | 14.67 | 0.07 | 0.48% | 14.56 | 14.74 | 22628 | 3318.66 | 0.95% |
| 2025-07-07 | 14.45 | 14.60 | 0.13 | 0.90% | 14.37 | 14.60 | 15435 | 2234.39 | 0.65% |
| 2025-07-04 | 14.60 | 14.47 | -0.17 | -1.16% | 14.37 | 14.71 | 21535 | 3112.38 | 0.90% |
| 2025-07-03 | 14.71 | 14.64 | 0.02 | 0.14% | 14.50 | 14.71 | 19666 | 2866.94 | 0.82% |
| 2025-07-02 | 14.58 | 14.62 | 0.02 | 0.14% | 14.49 | 14.68 | 27440 | 3999.32 | 1.15% |
| 2025-07-01 | 14.40 | 14.60 | 0.17 | 1.18% | 14.33 | 14.79 | 40239 | 5865.60 | 1.68% |
上证大盘股票行情在线 K线走势图
海星股份(603115)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
