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 |
|---|
| 2025-12-17 | 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% |
| 2025-11-24 | 11.43 | 11.76 | 0.33 | 2.89% | 11.40 | 11.89 | 69981 | 8167.47 | 2.27% |
| 2025-11-21 | 11.68 | 11.43 | -0.35 | -2.97% | 11.38 | 11.78 | 57423 | 6607.61 | 1.86% |
| 2025-11-20 | 11.85 | 11.78 | -0.02 | -0.17% | 11.72 | 11.96 | 41372 | 4880.50 | 1.34% |
| 2025-11-19 | 12.16 | 11.80 | -0.37 | -3.04% | 11.77 | 12.27 | 75924 | 9054.04 | 2.46% |
| 2025-11-18 | 12.25 | 12.17 | -0.08 | -0.65% | 11.93 | 12.33 | 61883 | 7473.98 | 2.00% |
| 2025-11-17 | 12.16 | 12.25 | 0.04 | 0.33% | 12.11 | 12.35 | 50476 | 6165.84 | 1.63% |
| 2025-11-14 | 12.15 | 12.21 | 0.00 | 0.00% | 12.08 | 12.44 | 66271 | 8125.30 | 2.15% |
| 2025-11-13 | 12.33 | 12.21 | -0.17 | -1.37% | 12.11 | 12.38 | 83225 | 10152.15 | 2.70% |
| 2025-11-12 | 12.36 | 12.38 | -0.03 | -0.24% | 12.35 | 12.58 | 74848 | 9303.22 | 2.42% |
| 2025-11-11 | 12.50 | 12.41 | 0.00 | 0.00% | 12.39 | 12.63 | 70213 | 8754.25 | 2.27% |
| 2025-11-10 | 12.66 | 12.41 | -0.28 | -2.21% | 12.39 | 12.77 | 92518 | 11555.55 | 3.00% |
| 2025-11-07 | 12.71 | 12.69 | -0.14 | -1.09% | 12.30 | 12.90 | 124222 | 15660.50 | 4.02% |
| 2025-11-06 | 12.55 | 12.83 | 0.15 | 1.18% | 12.46 | 13.08 | 164706 | 20996.07 | 5.33% |
| 2025-11-05 | 12.01 | 12.68 | 0.57 | 4.71% | 12.00 | 12.97 | 191819 | 23976.25 | 6.21% |
| 2025-11-04 | 12.46 | 12.11 | -0.35 | -2.81% | 11.98 | 12.49 | 106656 | 12956.00 | 3.45% |
| 2025-11-03 | 12.34 | 12.46 | 0.13 | 1.05% | 12.33 | 12.74 | 93624 | 11679.28 | 3.03% |
| 2025-10-31 | 12.44 | 12.33 | -0.12 | -0.96% | 12.30 | 12.63 | 121116 | 15044.68 | 3.92% |
| 2025-10-30 | 13.72 | 12.45 | -1.38 | -9.98% | 12.45 | 13.82 | 337707 | 43086.40 | 10.94% |
| 2025-10-29 | 13.75 | 13.83 | 0.08 | 0.58% | 13.72 | 14.26 | 136042 | 18945.55 | 4.41% |
| 2025-10-28 | 13.78 | 13.75 | -0.08 | -0.58% | 13.67 | 13.99 | 95095 | 13137.34 | 3.08% |
| 2025-10-27 | 13.92 | 13.83 | 0.18 | 1.32% | 13.46 | 14.00 | 128417 | 17641.51 | 4.16% |
| 2025-10-24 | 13.14 | 13.65 | 0.54 | 4.12% | 13.08 | 13.90 | 203415 | 27877.45 | 6.59% |
| 2025-10-23 | 13.42 | 13.11 | -0.30 | -2.24% | 12.97 | 13.42 | 102770 | 13454.14 | 3.33% |
| 2025-10-22 | 13.79 | 13.41 | -0.30 | -2.19% | 13.33 | 13.79 | 96040 | 12908.80 | 3.11% |
| 2025-10-21 | 13.02 | 13.71 | 0.60 | 4.58% | 13.02 | 13.84 | 181752 | 24536.96 | 5.89% |
| 2025-10-20 | 13.65 | 13.11 | -0.39 | -2.89% | 12.95 | 13.68 | 160788 | 21394.80 | 5.21% |
| 2025-10-17 | 12.98 | 13.50 | 0.44 | 3.37% | 12.98 | 13.98 | 252245 | 34343.75 | 8.17% |
| 2025-10-16 | 13.40 | 13.06 | -0.44 | -3.26% | 12.98 | 13.59 | 115534 | 15258.77 | 3.74% |
| 2025-10-15 | 13.82 | 13.50 | -0.05 | -0.37% | 13.39 | 13.82 | 128594 | 17415.92 | 4.16% |
| 2025-10-14 | 13.54 | 13.55 | 0.25 | 1.88% | 13.40 | 14.44 | 232850 | 32345.42 | 7.54% |
| 2025-10-13 | 12.50 | 13.30 | -0.04 | -0.30% | 12.41 | 13.36 | 186509 | 24208.29 | 6.04% |
| 2025-10-10 | 14.10 | 13.34 | -0.74 | -5.26% | 13.27 | 14.25 | 268877 | 36429.04 | 8.71% |
| 2025-10-09 | 14.20 | 14.08 | -0.02 | -0.14% | 13.84 | 14.20 | 239213 | 33520.95 | 7.75% |
| 2025-09-30 | 14.30 | 14.10 | -0.24 | -1.67% | 14.01 | 14.62 | 342311 | 48621.18 | 11.09% |
| 2025-09-29 | 13.29 | 14.34 | 0.45 | 3.24% | 13.27 | 14.70 | 543885 | 77691.32 | 17.62% |
| 2025-09-26 | 13.00 | 13.89 | 0.86 | 6.60% | 12.85 | 14.33 | 628871 | 87985.37 | 20.37% |
| 2025-09-25 | 13.42 | 13.03 | -0.62 | -4.54% | 13.00 | 14.00 | 352255 | 46874.95 | 11.41% |
| 2025-09-24 | 13.39 | 13.65 | -0.83 | -5.73% | 13.39 | 14.16 | 456978 | 62694.52 | 14.80% |
| 2025-09-23 | 14.17 | 14.48 | 0.75 | 5.46% | 13.20 | 15.10 | 811485 | 114898.45 | 26.28% |
| 2025-09-22 | 12.85 | 13.73 | 1.25 | 10.02% | 12.71 | 13.73 | 213836 | 28690.96 | 6.93% |
| 2025-09-19 | 13.80 | 12.48 | -0.98 | -7.28% | 12.34 | 14.10 | 608133 | 78521.05 | 19.70% |
| 2025-09-18 | 12.65 | 13.46 | 1.22 | 9.97% | 12.33 | 13.46 | 660566 | 87445.38 | 21.39% |
| 2025-09-17 | 11.12 | 12.24 | 1.11 | 9.97% | 11.08 | 12.24 | 272671 | 32726.28 | 8.83% |
| 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% |
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
