海通发展(603162)股票行情
海通发展(603162)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 |
|---|
| 2026-02-03 | 14.69 | 14.55 | 0.03 | 0.21% | 14.43 | 14.85 | 227723 | 33210.53 | 8.16% |
| 2026-02-02 | 14.87 | 14.52 | -0.84 | -5.47% | 14.40 | 15.49 | 413043 | 61855.18 | 14.79% |
| 2026-01-30 | 14.36 | 15.36 | 1.00 | 6.96% | 14.12 | 15.70 | 592152 | 88300.36 | 21.21% |
| 2026-01-29 | 12.95 | 14.36 | 1.31 | 10.04% | 12.87 | 14.36 | 407647 | 56586.35 | 14.60% |
| 2026-01-28 | 12.71 | 13.05 | 0.60 | 4.82% | 12.63 | 13.27 | 252374 | 32760.35 | 9.04% |
| 2026-01-27 | 12.66 | 12.45 | -0.21 | -1.66% | 12.25 | 12.73 | 85115 | 10592.53 | 3.05% |
| 2026-01-26 | 12.50 | 12.66 | 0.12 | 0.96% | 12.34 | 12.75 | 155728 | 19631.14 | 5.58% |
| 2026-01-23 | 12.22 | 12.54 | 0.32 | 2.62% | 12.17 | 12.64 | 116880 | 14580.55 | 4.19% |
| 2026-01-22 | 12.23 | 12.22 | -0.01 | -0.08% | 12.17 | 12.35 | 77803 | 9536.88 | 2.79% |
| 2026-01-21 | 12.26 | 12.23 | -0.03 | -0.24% | 12.14 | 12.44 | 77513 | 9514.87 | 2.78% |
| 2026-01-20 | 12.67 | 12.26 | -0.34 | -2.70% | 12.14 | 12.69 | 101648 | 12535.02 | 3.64% |
| 2026-01-19 | 12.29 | 12.60 | 0.33 | 2.69% | 12.26 | 12.85 | 139917 | 17689.28 | 5.01% |
| 2026-01-16 | 12.36 | 12.27 | -0.07 | -0.57% | 12.19 | 12.46 | 75019 | 9221.52 | 2.69% |
| 2026-01-15 | 12.51 | 12.34 | -0.27 | -2.14% | 12.27 | 12.58 | 107611 | 13304.82 | 3.85% |
| 2026-01-14 | 12.05 | 12.61 | 0.54 | 4.47% | 12.05 | 12.81 | 281545 | 35340.86 | 10.08% |
| 2026-01-13 | 12.34 | 12.07 | -0.28 | -2.27% | 12.01 | 12.43 | 152786 | 18655.96 | 5.47% |
| 2026-01-12 | 12.55 | 12.35 | -0.20 | -1.59% | 12.25 | 12.55 | 148014 | 18273.49 | 5.30% |
| 2026-01-09 | 12.41 | 12.55 | 0.14 | 1.13% | 12.22 | 12.58 | 152896 | 18906.86 | 5.48% |
| 2026-01-08 | 12.36 | 12.41 | 0.03 | 0.24% | 12.36 | 12.74 | 137374 | 17142.28 | 4.92% |
| 2026-01-07 | 12.29 | 12.38 | 0.10 | 0.81% | 12.21 | 12.55 | 120615 | 14898.93 | 4.32% |
| 2026-01-06 | 12.03 | 12.28 | 0.30 | 2.50% | 11.98 | 12.31 | 154729 | 18905.45 | 5.54% |
| 2026-01-05 | 12.20 | 11.98 | -0.06 | -0.50% | 11.88 | 12.21 | 143510 | 17218.38 | 5.14% |
| 2025-12-31 | 12.39 | 12.04 | -0.25 | -2.03% | 11.80 | 12.39 | 160355 | 19312.70 | 5.74% |
| 2025-12-30 | 12.63 | 12.29 | -0.46 | -3.61% | 12.15 | 12.63 | 210885 | 25977.60 | 7.56% |
| 2025-12-29 | 12.70 | 12.75 | 0.07 | 0.55% | 12.25 | 12.93 | 249413 | 31483.56 | 8.94% |
| 2025-12-26 | 12.60 | 12.68 | -0.10 | -0.78% | 12.43 | 12.86 | 245366 | 31046.29 | 8.79% |
| 2025-12-25 | 13.11 | 12.78 | -0.22 | -1.69% | 12.59 | 13.25 | 350320 | 44996.06 | 12.55% |
| 2025-12-24 | 12.93 | 13.00 | 0.00 | 0.00% | 12.45 | 13.38 | 509147 | 65896.64 | 18.24% |
| 2025-12-23 | 12.35 | 13.00 | 0.54 | 4.33% | 11.93 | 13.71 | 661268 | 86347.76 | 23.69% |
| 2025-12-22 | 12.50 | 12.46 | -0.06 | -0.48% | 12.21 | 12.67 | 173215 | 21545.07 | 6.21% |
| 2025-12-19 | 11.95 | 12.52 | 0.52 | 4.33% | 11.80 | 12.73 | 235614 | 28963.92 | 8.44% |
| 2025-12-18 | 11.91 | 12.00 | 0.08 | 0.67% | 11.76 | 12.40 | 188446 | 22811.22 | 6.75% |
| 2025-12-17 | 11.75 | 11.92 | 0.14 | 1.19% | 11.42 | 12.07 | 154787 | 18154.80 | 5.55% |
| 2025-12-16 | 12.33 | 11.78 | -0.63 | -5.08% | 11.70 | 12.45 | 195631 | 23287.96 | 7.01% |
| 2025-12-15 | 12.25 | 12.41 | 0.14 | 1.14% | 12.20 | 12.56 | 137279 | 17021.93 | 4.92% |
| 2025-12-12 | 12.37 | 12.27 | -0.11 | -0.89% | 12.21 | 12.56 | 194771 | 24067.52 | 6.98% |
| 2025-12-11 | 12.93 | 12.38 | -0.57 | -4.40% | 12.38 | 12.93 | 279634 | 35047.15 | 10.02% |
| 2025-12-10 | 13.18 | 12.95 | -0.37 | -2.78% | 12.86 | 13.37 | 285481 | 37264.28 | 10.23% |
| 2025-12-09 | 13.50 | 13.32 | -0.38 | -2.77% | 13.07 | 13.62 | 379388 | 50504.69 | 13.59% |
| 2025-12-08 | 13.30 | 13.70 | 0.41 | 3.09% | 12.93 | 14.15 | 617029 | 83315.24 | 22.11% |
| 2025-12-05 | 12.70 | 13.29 | 0.39 | 3.02% | 12.30 | 13.42 | 578416 | 73880.12 | 20.72% |
| 2025-12-04 | 13.06 | 12.90 | 0.27 | 2.14% | 12.80 | 13.89 | 706030 | 95083.17 | 25.29% |
| 2025-12-03 | 12.43 | 12.63 | 0.07 | 0.56% | 12.20 | 13.22 | 485908 | 61872.73 | 17.41% |
| 2025-12-02 | 12.16 | 12.56 | 0.31 | 2.53% | 12.06 | 12.79 | 503863 | 62920.40 | 18.05% |
| 2025-12-01 | 12.23 | 12.25 | 0.06 | 0.49% | 11.83 | 12.41 | 435150 | 52826.68 | 15.59% |
| 2025-11-28 | 11.58 | 12.19 | 0.79 | 6.93% | 11.36 | 12.54 | 646036 | 78353.70 | 23.15% |
| 2025-11-27 | 12.20 | 11.40 | -0.76 | -6.25% | 11.30 | 12.20 | 370622 | 42787.13 | 13.28% |
| 2025-11-26 | 11.04 | 12.16 | 1.11 | 10.05% | 11.00 | 12.16 | 169977 | 20195.32 | 6.09% |
| 2025-11-25 | 10.85 | 11.05 | 0.22 | 2.03% | 10.83 | 11.12 | 174262 | 19163.57 | 6.24% |
| 2025-11-24 | 10.70 | 10.83 | 0.03 | 0.28% | 10.66 | 10.97 | 156488 | 16914.74 | 5.61% |
| 2025-11-21 | 10.94 | 10.80 | -0.33 | -2.96% | 10.79 | 11.43 | 239766 | 26576.69 | 8.59% |
| 2025-11-20 | 11.77 | 11.13 | -0.75 | -6.31% | 11.05 | 11.85 | 286266 | 32365.75 | 10.26% |
| 2025-11-19 | 11.61 | 11.88 | 0.11 | 0.93% | 11.25 | 12.04 | 345714 | 39943.99 | 12.39% |
| 2025-11-18 | 13.22 | 11.77 | -1.31 | -10.02% | 11.77 | 13.30 | 511950 | 62138.50 | 18.35% |
| 2025-11-17 | 12.25 | 13.08 | 0.66 | 5.31% | 12.16 | 13.20 | 547292 | 69183.95 | 19.61% |
| 2025-11-14 | 11.50 | 12.42 | 0.75 | 6.43% | 11.50 | 12.84 | 565414 | 69347.09 | 20.26% |
| 2025-11-13 | 11.54 | 11.67 | 0.12 | 1.04% | 11.30 | 11.82 | 286780 | 33207.73 | 10.28% |
| 2025-11-12 | 11.45 | 11.55 | 0.09 | 0.79% | 11.41 | 11.98 | 293920 | 34181.15 | 10.53% |
| 2025-11-11 | 11.23 | 11.46 | 0.03 | 0.26% | 11.23 | 11.55 | 236233 | 26956.33 | 8.47% |
| 2025-11-10 | 11.00 | 11.43 | 0.35 | 3.16% | 10.83 | 11.64 | 316541 | 35796.03 | 11.35% |
| 2025-11-07 | 10.89 | 11.08 | 0.13 | 1.19% | 10.77 | 11.36 | 270513 | 29828.44 | 9.70% |
| 2025-11-06 | 11.33 | 10.95 | -0.36 | -3.18% | 10.80 | 11.37 | 317753 | 34791.67 | 11.40% |
| 2025-11-05 | 11.14 | 11.31 | -0.09 | -0.79% | 11.01 | 11.45 | 345936 | 38978.20 | 12.41% |
| 2025-11-04 | 11.00 | 11.40 | 0.42 | 3.83% | 10.80 | 11.74 | 507184 | 57620.41 | 18.19% |
| 2025-11-03 | 10.64 | 10.98 | 0.16 | 1.48% | 10.64 | 11.14 | 245853 | 26974.94 | 8.82% |
| 2025-10-31 | 10.92 | 10.82 | 0.18 | 1.69% | 10.64 | 11.06 | 311508 | 33816.63 | 11.17% |
| 2025-10-30 | 11.30 | 10.64 | -0.69 | -6.09% | 10.64 | 11.32 | 408696 | 44185.65 | 14.66% |
| 2025-10-29 | 12.34 | 11.33 | -0.62 | -5.19% | 11.29 | 12.35 | 567298 | 65560.30 | 20.40% |
| 2025-10-28 | 10.79 | 11.95 | 1.09 | 10.04% | 10.73 | 11.95 | 549398 | 63131.74 | 19.75% |
| 2025-10-27 | 10.80 | 10.86 | -0.03 | -0.28% | 10.63 | 11.01 | 321720 | 34775.57 | 11.57% |
| 2025-10-24 | 10.69 | 10.89 | 0.08 | 0.74% | 10.69 | 11.15 | 372478 | 40804.59 | 13.39% |
| 2025-10-23 | 10.62 | 10.81 | 0.18 | 1.69% | 10.50 | 10.97 | 354538 | 38081.79 | 12.75% |
| 2025-10-22 | 10.88 | 10.63 | -0.68 | -6.01% | 10.51 | 10.99 | 398258 | 42490.51 | 14.32% |
| 2025-10-21 | 11.31 | 11.31 | -0.99 | -8.05% | 11.07 | 11.83 | 641358 | 72999.05 | 23.10% |
| 2025-10-20 | 11.00 | 12.30 | 1.08 | 9.63% | 10.46 | 12.33 | 846062 | 94041.05 | 30.47% |
| 2025-10-17 | 10.48 | 11.22 | 1.02 | 10.00% | 10.40 | 11.22 | 544281 | 59585.62 | 19.60% |
| 2025-10-16 | 9.35 | 10.20 | 0.93 | 10.03% | 9.35 | 10.20 | 296578 | 29711.14 | 10.68% |
| 2025-10-15 | 9.72 | 9.27 | -0.40 | -4.14% | 9.16 | 9.72 | 228384 | 21288.75 | 8.22% |
| 2025-10-14 | 9.84 | 9.67 | -0.01 | -0.10% | 9.52 | 10.14 | 320958 | 31504.38 | 11.56% |
| 2025-10-13 | 9.58 | 9.68 | 0.49 | 5.33% | 9.34 | 10.10 | 396772 | 38492.43 | 14.29% |
上证大盘股票行情在线 K线走势图
海通发展(603162)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
