海鸥股份(603269)股票行情
海鸥股份(603269)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 |
|---|
| 2025-09-16 | 11.20 | 11.13 | 0.04 | 0.36% | 10.97 | 11.20 | 53266 | 5903.87 | 1.73% |
| 2025-09-15 | 11.22 | 11.09 | -0.15 | -1.33% | 11.00 | 11.22 | 45872 | 5090.68 | 1.49% |
| 2025-09-12 | 11.43 | 11.24 | -0.13 | -1.14% | 11.20 | 11.43 | 65749 | 7413.53 | 2.13% |
| 2025-09-11 | 11.11 | 11.37 | 0.15 | 1.34% | 11.07 | 11.50 | 71347 | 8066.89 | 2.31% |
| 2025-09-10 | 11.26 | 11.22 | 0.00 | 0.00% | 11.05 | 11.35 | 56070 | 6279.34 | 1.82% |
| 2025-09-09 | 11.71 | 11.22 | -0.49 | -4.18% | 11.11 | 11.74 | 119277 | 13508.70 | 3.86% |
| 2025-09-08 | 11.39 | 11.71 | 0.33 | 2.90% | 11.22 | 11.86 | 112691 | 13120.22 | 3.65% |
| 2025-09-05 | 10.96 | 11.38 | 0.42 | 3.83% | 10.86 | 11.49 | 114874 | 12942.40 | 3.72% |
| 2025-09-04 | 11.16 | 10.96 | -0.22 | -1.97% | 10.74 | 11.35 | 112425 | 12411.18 | 3.64% |
| 2025-09-03 | 11.18 | 11.18 | 0.10 | 0.90% | 11.05 | 11.34 | 96724 | 10843.11 | 3.13% |
| 2025-09-02 | 11.65 | 11.08 | -0.55 | -4.73% | 10.98 | 11.68 | 192820 | 21555.12 | 6.25% |
| 2025-09-01 | 12.02 | 11.63 | -0.38 | -3.16% | 11.60 | 12.05 | 173979 | 20426.58 | 5.63% |
| 2025-08-29 | 11.75 | 12.01 | 0.54 | 4.71% | 11.56 | 12.19 | 223131 | 26403.99 | 7.23% |
| 2025-08-28 | 11.41 | 11.47 | 0.02 | 0.17% | 11.11 | 11.52 | 131273 | 14855.48 | 4.25% |
| 2025-08-27 | 11.56 | 11.45 | -0.06 | -0.52% | 11.45 | 12.18 | 169112 | 19871.25 | 5.48% |
| 2025-08-26 | 11.31 | 11.51 | 0.13 | 1.14% | 11.21 | 11.59 | 121081 | 13875.91 | 3.92% |
| 2025-08-25 | 11.80 | 11.38 | -0.33 | -2.82% | 11.24 | 11.81 | 227061 | 25988.10 | 7.35% |
| 2025-08-22 | 11.87 | 11.71 | -0.19 | -1.60% | 11.65 | 11.97 | 153568 | 18064.46 | 4.97% |
| 2025-08-21 | 12.07 | 11.90 | -0.21 | -1.73% | 11.88 | 12.40 | 147100 | 17681.20 | 4.76% |
| 2025-08-20 | 11.97 | 12.11 | 0.09 | 0.75% | 11.76 | 12.30 | 156593 | 18827.49 | 5.07% |
| 2025-08-19 | 12.32 | 12.02 | -0.32 | -2.59% | 11.90 | 12.49 | 220416 | 26677.01 | 7.14% |
| 2025-08-18 | 11.76 | 12.34 | 0.76 | 6.56% | 11.68 | 12.69 | 314409 | 38748.93 | 10.18% |
| 2025-08-15 | 11.03 | 11.58 | 0.57 | 5.18% | 11.01 | 11.76 | 258813 | 29438.17 | 8.38% |
| 2025-08-14 | 11.02 | 11.01 | -0.05 | -0.45% | 10.86 | 11.65 | 234557 | 26156.73 | 7.60% |
| 2025-08-13 | 11.20 | 11.06 | -0.14 | -1.25% | 11.01 | 11.31 | 174388 | 19362.49 | 5.65% |
| 2025-08-12 | 11.06 | 11.20 | 0.24 | 2.19% | 10.85 | 11.29 | 186240 | 20639.04 | 6.03% |
| 2025-08-11 | 11.03 | 10.96 | 0.06 | 0.55% | 10.80 | 11.19 | 277619 | 30362.15 | 8.99% |
| 2025-08-08 | 10.34 | 10.90 | 0.51 | 4.91% | 10.34 | 11.43 | 466137 | 51570.18 | 15.10% |
| 2025-08-07 | 10.36 | 10.39 | -0.02 | -0.19% | 10.30 | 10.53 | 97220 | 10107.83 | 3.15% |
| 2025-08-06 | 10.35 | 10.41 | 0.06 | 0.58% | 10.30 | 10.55 | 121827 | 12652.32 | 3.95% |
| 2025-08-05 | 10.43 | 10.35 | -0.04 | -0.38% | 10.29 | 10.47 | 89949 | 9311.00 | 2.91% |
| 2025-08-04 | 10.07 | 10.39 | 0.25 | 2.47% | 10.06 | 10.39 | 136974 | 14098.94 | 4.44% |
| 2025-08-01 | 10.02 | 10.14 | 0.12 | 1.20% | 9.98 | 10.29 | 109003 | 11050.11 | 3.53% |
| 2025-07-31 | 10.02 | 10.02 | 0.00 | 0.00% | 9.97 | 10.20 | 109776 | 11073.05 | 3.56% |
| 2025-07-30 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.10 | 82703 | 8261.91 | 2.68% |
| 2025-07-29 | 10.13 | 10.00 | -0.18 | -1.77% | 9.92 | 10.16 | 107048 | 10695.83 | 3.47% |
| 2025-07-28 | 10.13 | 10.18 | 0.05 | 0.49% | 10.00 | 10.25 | 99472 | 10073.71 | 3.22% |
| 2025-07-25 | 10.19 | 10.13 | -0.10 | -0.98% | 9.95 | 10.30 | 148068 | 14939.11 | 4.80% |
| 2025-07-24 | 10.20 | 10.23 | -0.09 | -0.87% | 10.09 | 10.50 | 227937 | 23303.88 | 7.38% |
| 2025-07-23 | 9.94 | 10.32 | 0.39 | 3.93% | 9.80 | 10.66 | 313500 | 32220.10 | 10.15% |
| 2025-07-22 | 9.74 | 9.93 | 0.20 | 2.06% | 9.69 | 10.15 | 196356 | 19439.31 | 6.36% |
| 2025-07-21 | 9.65 | 9.73 | -0.05 | -0.51% | 9.64 | 9.88 | 203476 | 19872.16 | 6.59% |
| 2025-07-18 | 9.48 | 9.78 | 0.36 | 3.82% | 9.43 | 10.36 | 325766 | 32226.50 | 10.55% |
| 2025-07-17 | 9.46 | 9.42 | -0.07 | -0.74% | 9.34 | 9.49 | 72539 | 6818.80 | 2.35% |
| 2025-07-16 | 9.44 | 9.49 | 0.05 | 0.53% | 9.40 | 9.64 | 83559 | 7939.10 | 2.71% |
| 2025-07-15 | 9.36 | 9.44 | 0.04 | 0.43% | 9.35 | 9.65 | 127965 | 12136.73 | 4.14% |
| 2025-07-14 | 9.21 | 9.40 | 0.20 | 2.17% | 9.17 | 9.44 | 138753 | 12950.04 | 4.49% |
| 2025-07-11 | 9.43 | 9.20 | -0.31 | -3.26% | 9.13 | 9.43 | 167902 | 15469.10 | 5.44% |
| 2025-07-10 | 9.23 | 9.51 | 0.26 | 2.81% | 9.10 | 9.65 | 155908 | 14600.18 | 5.05% |
| 2025-07-09 | 9.33 | 9.25 | -0.08 | -0.86% | 9.24 | 9.39 | 47652 | 4421.74 | 1.54% |
| 2025-07-08 | 9.29 | 9.33 | 0.03 | 0.32% | 9.22 | 9.36 | 60143 | 5600.68 | 1.95% |
| 2025-07-07 | 9.23 | 9.30 | 0.07 | 0.76% | 9.15 | 9.31 | 52889 | 4888.10 | 1.71% |
| 2025-07-04 | 9.35 | 9.23 | -0.08 | -0.86% | 9.21 | 9.45 | 80158 | 7451.37 | 2.60% |
| 2025-07-03 | 9.41 | 9.31 | -0.06 | -0.64% | 9.22 | 9.44 | 97499 | 9070.95 | 3.16% |
| 2025-07-02 | 9.27 | 9.37 | -0.10 | -1.06% | 9.25 | 9.55 | 142034 | 13321.82 | 4.60% |
| 2025-07-01 | 9.43 | 9.47 | 0.15 | 1.61% | 9.29 | 10.07 | 212350 | 20351.60 | 6.88% |
| 2025-06-30 | 9.45 | 9.32 | -0.03 | -0.32% | 9.24 | 9.58 | 97128 | 9058.56 | 3.15% |
| 2025-06-27 | 9.06 | 9.35 | 0.37 | 4.12% | 8.96 | 9.47 | 164507 | 15198.38 | 5.33% |
| 2025-06-26 | 9.08 | 8.98 | -0.12 | -1.32% | 8.94 | 9.11 | 59632 | 5371.63 | 1.93% |
| 2025-06-25 | 9.07 | 9.10 | 0.08 | 0.89% | 8.91 | 9.15 | 84207 | 7612.00 | 2.73% |
| 2025-06-24 | 8.69 | 9.02 | 0.33 | 3.80% | 8.69 | 9.03 | 83329 | 7419.16 | 2.70% |
| 2025-06-23 | 8.41 | 8.69 | 0.10 | 1.16% | 8.41 | 8.70 | 49666 | 4294.81 | 1.61% |
| 2025-06-20 | 8.67 | 8.59 | -0.13 | -1.49% | 8.55 | 8.80 | 51731 | 4463.19 | 1.68% |
| 2025-06-19 | 8.92 | 8.72 | -0.22 | -2.46% | 8.70 | 9.03 | 77577 | 6840.52 | 2.51% |
| 2025-06-18 | 9.09 | 8.94 | -0.15 | -1.65% | 8.89 | 9.10 | 56312 | 5036.99 | 1.82% |
| 2025-06-17 | 9.12 | 9.09 | 0.02 | 0.22% | 9.02 | 9.15 | 58476 | 5296.98 | 1.89% |
| 2025-06-16 | 8.89 | 9.07 | 0.13 | 1.45% | 8.88 | 9.18 | 80560 | 7302.06 | 2.61% |
| 2025-06-13 | 9.06 | 8.94 | -0.16 | -1.76% | 8.84 | 9.16 | 86603 | 7733.64 | 2.80% |
| 2025-06-12 | 9.00 | 9.10 | 0.11 | 1.22% | 8.90 | 9.25 | 90225 | 8212.44 | 2.92% |
| 2025-06-11 | 8.94 | 8.99 | 0.04 | 0.45% | 8.94 | 9.10 | 73663 | 6649.35 | 2.39% |
| 2025-06-10 | 9.04 | 8.95 | -0.13 | -1.43% | 8.79 | 9.08 | 99236 | 8868.99 | 3.21% |
| 2025-06-09 | 9.17 | 9.08 | 0.04 | 0.44% | 8.99 | 9.20 | 106752 | 9673.47 | 3.46% |
| 2025-06-06 | 8.95 | 9.04 | 0.05 | 0.56% | 8.91 | 9.29 | 139483 | 12685.64 | 4.52% |
| 2025-06-05 | 8.73 | 8.99 | 0.26 | 2.98% | 8.69 | 9.28 | 190370 | 17145.63 | 6.17% |
| 2025-06-04 | 8.69 | 8.73 | 0.10 | 1.16% | 8.65 | 8.83 | 88102 | 7680.56 | 2.85% |
| 2025-06-03 | 12.40 | 12.38 | -0.17 | -1.35% | 12.12 | 12.48 | 71855 | 8869.13 | 3.26% |
| 2025-05-30 | 12.83 | 12.55 | -0.30 | -2.33% | 12.48 | 12.84 | 70677 | 8902.60 | 3.20% |
| 2025-05-29 | 12.84 | 12.85 | 0.05 | 0.39% | 12.62 | 12.98 | 96501 | 12324.98 | 4.38% |
| 2025-05-28 | 12.91 | 12.80 | -0.18 | -1.39% | 12.71 | 13.11 | 128788 | 16567.75 | 5.84% |
| 2025-05-27 | 12.60 | 12.98 | 0.29 | 2.29% | 12.58 | 13.18 | 233096 | 30085.75 | 10.57% |
上证大盘股票行情在线 K线走势图
