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 |
|---|
| 2026-03-26 | 14.36 | 13.80 | -0.70 | -4.83% | 13.68 | 14.40 | 140012 | 19551.86 | 4.53% |
| 2026-03-25 | 14.28 | 14.50 | 0.32 | 2.26% | 14.19 | 14.79 | 187793 | 27283.16 | 6.08% |
| 2026-03-24 | 14.02 | 14.18 | 0.48 | 3.50% | 13.69 | 14.47 | 158761 | 22266.84 | 5.14% |
| 2026-03-23 | 14.10 | 13.70 | -0.80 | -5.52% | 13.49 | 14.60 | 168943 | 23746.43 | 5.47% |
| 2026-03-20 | 15.31 | 14.50 | -0.71 | -4.67% | 14.40 | 15.48 | 162472 | 24093.34 | 5.26% |
| 2026-03-19 | 15.45 | 15.21 | -0.58 | -3.67% | 15.10 | 15.98 | 169629 | 26137.62 | 5.49% |
| 2026-03-18 | 15.00 | 15.79 | 0.79 | 5.27% | 15.00 | 16.10 | 243530 | 38334.18 | 7.89% |
| 2026-03-17 | 15.81 | 15.00 | -0.68 | -4.34% | 14.98 | 15.91 | 185586 | 28658.31 | 6.01% |
| 2026-03-16 | 16.03 | 15.68 | -0.57 | -3.51% | 15.36 | 16.12 | 187657 | 29280.74 | 6.08% |
| 2026-03-13 | 17.12 | 16.25 | -0.82 | -4.80% | 16.18 | 17.28 | 237138 | 39166.86 | 7.68% |
| 2026-03-12 | 18.00 | 17.07 | -0.91 | -5.06% | 16.90 | 18.09 | 402613 | 69908.66 | 13.04% |
| 2026-03-11 | 18.08 | 17.98 | 0.05 | 0.28% | 17.86 | 19.24 | 625154 | 115391.16 | 20.25% |
| 2026-03-10 | 16.63 | 17.93 | 1.63 | 10.00% | 16.43 | 17.93 | 386869 | 66830.85 | 12.53% |
| 2026-03-09 | 16.09 | 16.30 | -0.64 | -3.78% | 15.77 | 16.58 | 482396 | 78116.58 | 15.62% |
| 2026-03-06 | 15.94 | 16.94 | 1.54 | 10.00% | 15.53 | 16.94 | 545852 | 90041.47 | 17.68% |
| 2026-03-05 | 14.55 | 15.40 | 1.12 | 7.84% | 14.37 | 15.68 | 405600 | 61222.66 | 13.14% |
| 2026-03-04 | 13.23 | 14.28 | 0.50 | 3.63% | 13.20 | 14.61 | 270184 | 38141.75 | 8.75% |
| 2026-03-03 | 14.47 | 13.78 | -0.69 | -4.77% | 13.78 | 14.95 | 274655 | 38687.21 | 8.90% |
| 2026-03-02 | 14.55 | 14.47 | -0.19 | -1.30% | 14.21 | 14.74 | 313957 | 45491.55 | 10.17% |
| 2026-02-27 | 13.50 | 14.66 | 1.03 | 7.56% | 13.31 | 14.77 | 620370 | 89263.43 | 20.09% |
| 2026-02-26 | 12.44 | 13.63 | 1.21 | 9.74% | 12.35 | 13.66 | 451979 | 59991.92 | 14.64% |
| 2026-02-25 | 12.43 | 12.42 | 0.02 | 0.16% | 12.32 | 12.46 | 46288 | 5736.82 | 1.50% |
| 2026-02-24 | 12.40 | 12.40 | 0.10 | 0.81% | 12.21 | 12.43 | 43126 | 5331.57 | 1.40% |
| 2026-02-13 | 12.32 | 12.30 | -0.12 | -0.97% | 12.29 | 12.44 | 43663 | 5393.99 | 1.41% |
| 2026-02-12 | 12.41 | 12.42 | 0.01 | 0.08% | 12.30 | 12.52 | 48054 | 5977.40 | 1.56% |
| 2026-02-11 | 12.40 | 12.41 | -0.09 | -0.72% | 12.40 | 12.53 | 43708 | 5439.58 | 1.42% |
| 2026-02-10 | 12.60 | 12.50 | -0.38 | -2.95% | 12.32 | 12.66 | 122464 | 15284.15 | 3.97% |
| 2026-02-09 | 12.50 | 12.88 | 0.41 | 3.29% | 12.50 | 13.24 | 165322 | 21340.83 | 5.35% |
| 2026-02-06 | 12.40 | 12.47 | -0.02 | -0.16% | 12.30 | 12.57 | 50039 | 6243.79 | 1.62% |
| 2026-02-05 | 12.33 | 12.49 | -0.21 | -1.65% | 12.32 | 12.55 | 79328 | 9878.39 | 2.57% |
| 2026-02-04 | 12.33 | 12.70 | 0.29 | 2.34% | 12.30 | 12.90 | 166668 | 21139.70 | 5.40% |
| 2026-02-03 | 12.11 | 12.41 | 0.25 | 2.06% | 12.05 | 12.42 | 115630 | 14168.91 | 3.75% |
| 2026-02-02 | 12.18 | 12.16 | 0.07 | 0.58% | 11.94 | 12.35 | 104490 | 12670.56 | 3.38% |
| 2026-01-30 | 12.15 | 12.09 | -0.05 | -0.41% | 11.91 | 12.18 | 66810 | 8066.65 | 2.16% |
| 2026-01-29 | 12.39 | 12.14 | -0.25 | -2.02% | 12.02 | 12.39 | 83563 | 10188.36 | 2.71% |
| 2026-01-28 | 12.58 | 12.39 | -0.19 | -1.51% | 12.31 | 12.58 | 65370 | 8103.95 | 2.12% |
| 2026-01-27 | 12.61 | 12.58 | 0.03 | 0.24% | 12.22 | 12.65 | 105994 | 13178.01 | 3.43% |
| 2026-01-26 | 13.66 | 12.55 | -1.10 | -8.06% | 12.36 | 13.70 | 294267 | 37746.41 | 9.53% |
| 2026-01-23 | 13.31 | 13.65 | 0.40 | 3.02% | 13.23 | 13.65 | 137662 | 18601.25 | 4.46% |
| 2026-01-22 | 13.36 | 13.25 | -0.12 | -0.90% | 13.15 | 13.50 | 115318 | 15360.44 | 3.73% |
| 2026-01-21 | 13.27 | 13.37 | -0.03 | -0.22% | 13.25 | 13.53 | 73571 | 9853.38 | 2.38% |
| 2026-01-20 | 13.60 | 13.40 | -0.14 | -1.03% | 13.30 | 14.06 | 178835 | 24479.18 | 5.79% |
| 2026-01-19 | 13.05 | 13.54 | 0.49 | 3.75% | 13.04 | 13.56 | 146021 | 19576.30 | 4.73% |
| 2026-01-16 | 13.24 | 13.05 | -0.10 | -0.76% | 12.92 | 13.34 | 92404 | 12060.03 | 2.99% |
| 2026-01-15 | 13.19 | 13.15 | -0.17 | -1.28% | 13.03 | 13.28 | 86725 | 11389.72 | 2.81% |
| 2026-01-14 | 13.30 | 13.32 | 0.00 | 0.00% | 13.09 | 13.54 | 159760 | 21260.92 | 5.17% |
| 2026-01-13 | 13.80 | 13.32 | -0.40 | -2.92% | 13.24 | 13.80 | 150591 | 20205.35 | 4.88% |
| 2026-01-12 | 13.80 | 13.72 | 0.12 | 0.88% | 13.51 | 14.01 | 179447 | 24658.58 | 5.81% |
| 2026-01-09 | 13.98 | 13.60 | -0.11 | -0.80% | 13.42 | 14.00 | 162902 | 22115.52 | 5.28% |
| 2026-01-08 | 13.82 | 13.71 | -0.14 | -1.01% | 13.70 | 14.20 | 341374 | 47405.36 | 11.06% |
| 2026-01-07 | 13.02 | 13.85 | 1.04 | 8.12% | 13.02 | 14.09 | 525880 | 72713.72 | 17.03% |
| 2026-01-06 | 12.93 | 12.81 | -0.16 | -1.23% | 12.52 | 13.01 | 146438 | 18619.62 | 4.74% |
| 2026-01-05 | 13.01 | 12.97 | -0.12 | -0.92% | 12.91 | 13.13 | 103123 | 13398.62 | 3.34% |
| 2025-12-31 | 13.45 | 13.09 | -0.20 | -1.50% | 12.99 | 13.47 | 105087 | 13813.28 | 3.40% |
| 2025-12-30 | 12.97 | 13.29 | 0.23 | 1.76% | 12.80 | 13.63 | 179801 | 23921.43 | 5.82% |
| 2025-12-29 | 13.66 | 13.06 | -0.66 | -4.81% | 12.97 | 13.70 | 217775 | 28733.71 | 7.05% |
| 2025-12-26 | 13.00 | 13.72 | 0.82 | 6.36% | 12.75 | 14.10 | 366345 | 49926.48 | 11.87% |
| 2025-12-25 | 12.54 | 12.90 | 0.29 | 2.30% | 12.54 | 13.05 | 95896 | 12277.56 | 3.11% |
| 2025-12-24 | 12.35 | 12.61 | 0.39 | 3.19% | 12.16 | 12.70 | 90530 | 11339.19 | 2.93% |
| 2025-12-23 | 12.38 | 12.22 | -0.20 | -1.61% | 12.13 | 12.40 | 69127 | 8451.10 | 2.24% |
| 2025-12-22 | 12.55 | 12.42 | -0.20 | -1.58% | 12.35 | 12.59 | 96992 | 12065.42 | 3.14% |
| 2025-12-19 | 12.36 | 12.62 | 0.26 | 2.10% | 12.36 | 13.22 | 108660 | 13904.51 | 3.52% |
| 2025-12-18 | 12.47 | 12.36 | -0.28 | -2.22% | 12.33 | 12.63 | 73695 | 9176.16 | 2.39% |
| 2025-12-17 | 12.58 | 12.64 | 0.21 | 1.69% | 12.24 | 12.68 | 100278 | 12451.97 | 3.25% |
| 2025-12-16 | 12.94 | 12.43 | -0.92 | -6.89% | 12.37 | 12.95 | 178969 | 22483.23 | 5.80% |
| 2025-12-15 | 13.50 | 13.35 | -0.20 | -1.48% | 13.18 | 13.89 | 252277 | 34111.85 | 8.17% |
| 2025-12-12 | 13.24 | 13.55 | 0.54 | 4.15% | 12.75 | 13.66 | 341023 | 45104.40 | 11.05% |
| 2025-12-11 | 12.73 | 13.01 | 0.19 | 1.48% | 12.73 | 14.10 | 274903 | 36414.93 | 8.90% |
| 2025-12-10 | 12.51 | 12.82 | 0.26 | 2.07% | 12.35 | 12.82 | 112639 | 14230.96 | 3.65% |
| 2025-12-09 | 12.51 | 12.56 | -0.01 | -0.08% | 12.43 | 12.98 | 119582 | 15170.42 | 3.87% |
| 2025-12-08 | 12.30 | 12.57 | 0.23 | 1.86% | 12.30 | 12.68 | 108389 | 13615.55 | 3.51% |
| 2025-12-05 | 11.95 | 12.34 | 0.39 | 3.26% | 11.83 | 12.40 | 108071 | 13214.12 | 3.50% |
| 2025-12-04 | 11.92 | 11.95 | 0.04 | 0.34% | 11.85 | 12.18 | 66765 | 7999.33 | 2.16% |
| 2025-12-03 | 11.94 | 11.91 | -0.03 | -0.25% | 11.90 | 12.15 | 65880 | 7899.98 | 2.13% |
| 2025-12-02 | 12.05 | 11.94 | -0.09 | -0.75% | 11.80 | 12.07 | 52244 | 6224.43 | 1.69% |
| 2025-12-01 | 12.22 | 12.03 | -0.48 | -3.84% | 11.95 | 12.39 | 164821 | 19863.12 | 5.34% |
| 2025-11-28 | 11.85 | 12.51 | 0.64 | 5.39% | 11.82 | 12.53 | 176443 | 21755.74 | 5.71% |
| 2025-11-27 | 11.71 | 11.87 | 0.21 | 1.80% | 11.70 | 12.11 | 59190 | 7060.36 | 1.92% |
| 2025-11-26 | 11.99 | 11.66 | -0.37 | -3.08% | 11.64 | 12.04 | 62730 | 7399.18 | 2.03% |
| 2025-11-25 | 11.76 | 12.03 | 0.27 | 2.30% | 11.76 | 12.25 | 78211 | 9448.76 | 2.53% |
上证大盘股票行情在线 K线走势图
海鸥股份(603269)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
