海天味业(603288)股票行情
海天味业(603288)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 |
|---|
| 2025-06-16 | 40.81 | 40.12 | -0.95 | -2.31% | 40.12 | 40.85 | 284084 | 114501.05 | 0.51% |
| 2025-06-13 | 41.30 | 41.07 | -0.22 | -0.53% | 40.61 | 41.42 | 329822 | 134776.11 | 0.59% |
| 2025-06-12 | 41.77 | 41.29 | -0.44 | -1.05% | 40.93 | 41.78 | 237159 | 97790.80 | 0.43% |
| 2025-06-11 | 41.80 | 41.73 | 0.01 | 0.02% | 41.58 | 42.10 | 152020 | 63518.46 | 0.27% |
| 2025-06-10 | 42.09 | 41.72 | -0.40 | -0.95% | 41.50 | 42.34 | 149839 | 62807.36 | 0.27% |
| 2025-06-09 | 42.88 | 42.12 | -0.71 | -1.66% | 41.95 | 42.95 | 180650 | 76288.76 | 0.32% |
| 2025-06-06 | 43.12 | 42.83 | -0.27 | -0.63% | 42.75 | 43.24 | 104254 | 44742.34 | 0.19% |
| 2025-06-05 | 43.61 | 43.10 | -0.21 | -0.48% | 43.02 | 43.88 | 117598 | 50863.14 | 0.21% |
| 2025-06-04 | 44.40 | 44.17 | -0.23 | -0.52% | 44.00 | 44.59 | 86215 | 38155.69 | 0.16% |
| 2025-06-03 | 43.88 | 44.40 | -0.02 | -0.05% | 43.56 | 44.48 | 130164 | 57352.34 | 0.23% |
| 2025-05-30 | 44.52 | 44.42 | -0.21 | -0.47% | 44.36 | 44.97 | 95438 | 42567.00 | 0.17% |
| 2025-05-29 | 45.26 | 44.63 | -0.76 | -1.67% | 44.52 | 45.39 | 126218 | 56552.11 | 0.23% |
| 2025-05-28 | 44.30 | 45.39 | 0.87 | 1.95% | 44.00 | 45.59 | 136566 | 61629.95 | 0.25% |
| 2025-05-27 | 44.55 | 44.52 | -0.26 | -0.58% | 44.03 | 44.95 | 108499 | 48198.13 | 0.20% |
| 2025-05-26 | 44.65 | 44.78 | 0.41 | 0.92% | 44.37 | 45.75 | 183917 | 82875.51 | 0.33% |
| 2025-05-23 | 44.36 | 44.37 | 0.43 | 0.98% | 44.17 | 45.08 | 157625 | 70426.77 | 0.28% |
| 2025-05-22 | 43.90 | 43.94 | 0.06 | 0.14% | 43.60 | 44.88 | 90957 | 40030.43 | 0.16% |
| 2025-05-21 | 42.98 | 43.88 | 0.90 | 2.09% | 42.92 | 44.36 | 124677 | 54469.05 | 0.22% |
| 2025-05-20 | 42.86 | 42.98 | 0.07 | 0.16% | 42.75 | 43.50 | 86139 | 37149.50 | 0.15% |
| 2025-05-19 | 42.54 | 42.91 | 0.33 | 0.78% | 42.49 | 43.17 | 75137 | 32200.79 | 0.14% |
| 2025-05-16 | 42.97 | 42.58 | -0.57 | -1.32% | 42.31 | 43.05 | 94320 | 40185.71 | 0.17% |
| 2025-05-15 | 42.48 | 43.15 | 0.63 | 1.48% | 42.18 | 43.26 | 128643 | 55113.26 | 0.23% |
| 2025-05-14 | 42.19 | 42.52 | 0.47 | 1.12% | 41.90 | 42.89 | 101111 | 42811.24 | 0.18% |
| 2025-05-13 | 42.59 | 42.05 | -0.49 | -1.15% | 41.95 | 42.67 | 95727 | 40339.01 | 0.17% |
| 2025-05-12 | 42.57 | 42.54 | 0.14 | 0.33% | 42.41 | 43.09 | 82593 | 35284.33 | 0.15% |
| 2025-05-09 | 42.62 | 42.40 | -0.21 | -0.49% | 42.34 | 42.78 | 70200 | 29843.76 | 0.13% |
| 2025-05-08 | 43.00 | 42.61 | -0.60 | -1.39% | 42.55 | 43.25 | 108498 | 46394.11 | 0.20% |
| 2025-05-07 | 42.67 | 43.21 | 1.43 | 3.42% | 42.28 | 43.23 | 163926 | 70182.30 | 0.29% |
| 2025-05-06 | 41.98 | 41.78 | -0.14 | -0.33% | 41.70 | 42.30 | 112744 | 47314.08 | 0.20% |
| 2025-04-30 | 42.19 | 41.92 | -0.54 | -1.27% | 41.92 | 42.89 | 83543 | 35402.98 | 0.15% |
| 2025-04-29 | 41.86 | 42.46 | 1.20 | 2.91% | 41.75 | 42.79 | 125703 | 53362.95 | 0.23% |
| 2025-04-28 | 41.98 | 41.26 | -0.74 | -1.76% | 41.26 | 42.17 | 74305 | 31005.98 | 0.13% |
| 2025-04-25 | 42.55 | 42.00 | -0.55 | -1.29% | 41.98 | 42.83 | 79047 | 33400.17 | 0.14% |
| 2025-04-24 | 41.90 | 42.55 | 0.73 | 1.75% | 41.82 | 42.75 | 90515 | 38497.58 | 0.16% |
| 2025-04-23 | 42.30 | 41.82 | -0.37 | -0.88% | 41.70 | 42.35 | 70792 | 29676.94 | 0.13% |
| 2025-04-22 | 42.16 | 42.19 | 0.03 | 0.07% | 42.04 | 42.50 | 66118 | 27976.98 | 0.12% |
| 2025-04-21 | 42.03 | 42.16 | 0.02 | 0.05% | 41.94 | 42.36 | 56772 | 23970.88 | 0.10% |
| 2025-04-18 | 43.05 | 42.14 | -1.29 | -2.97% | 42.10 | 43.30 | 106574 | 45232.50 | 0.19% |
| 2025-04-17 | 43.23 | 43.43 | 0.00 | 0.00% | 42.74 | 43.44 | 90450 | 39122.19 | 0.16% |
| 2025-04-16 | 43.10 | 43.43 | 0.67 | 1.57% | 42.51 | 43.51 | 135725 | 58234.64 | 0.24% |
| 2025-04-15 | 42.12 | 42.76 | 0.61 | 1.45% | 41.90 | 43.09 | 140551 | 59986.26 | 0.25% |
| 2025-04-14 | 42.02 | 42.15 | 0.11 | 0.26% | 41.80 | 42.68 | 121032 | 51220.21 | 0.22% |
| 2025-04-11 | 42.43 | 42.04 | -0.16 | -0.38% | 41.70 | 42.52 | 130331 | 54727.42 | 0.23% |
| 2025-04-10 | 42.50 | 42.20 | 0.01 | 0.02% | 41.40 | 42.52 | 197638 | 83015.52 | 0.36% |
| 2025-04-09 | 40.80 | 42.19 | 0.99 | 2.40% | 40.50 | 42.21 | 304518 | 126602.43 | 0.55% |
| 2025-04-08 | 39.20 | 41.20 | 1.90 | 4.83% | 38.80 | 41.33 | 335360 | 133738.81 | 0.60% |
| 2025-04-07 | 39.30 | 39.30 | -1.37 | -3.37% | 38.11 | 40.30 | 324675 | 128096.16 | 0.58% |
| 2025-04-03 | 40.16 | 40.67 | -0.17 | -0.42% | 40.11 | 40.87 | 116630 | 47258.80 | 0.21% |
| 2025-04-02 | 40.70 | 40.84 | 0.16 | 0.39% | 40.40 | 40.94 | 71698 | 29228.21 | 0.13% |
| 2025-04-01 | 40.58 | 40.68 | 0.10 | 0.25% | 40.34 | 40.89 | 71333 | 28971.56 | 0.13% |
| 2025-03-31 | 40.80 | 40.58 | -0.40 | -0.98% | 40.48 | 41.20 | 84352 | 34404.24 | 0.15% |
| 2025-03-28 | 41.33 | 40.98 | -0.35 | -0.85% | 40.85 | 41.57 | 73555 | 30244.85 | 0.13% |
| 2025-03-27 | 40.53 | 41.33 | 0.80 | 1.97% | 40.36 | 41.36 | 134607 | 55310.11 | 0.24% |
| 2025-03-26 | 40.49 | 40.53 | 0.05 | 0.12% | 40.22 | 40.68 | 73173 | 29608.88 | 0.13% |
| 2025-03-25 | 40.36 | 40.48 | 0.12 | 0.30% | 40.06 | 40.49 | 72981 | 29386.97 | 0.13% |
| 2025-03-24 | 40.08 | 40.36 | 0.28 | 0.70% | 39.95 | 40.38 | 102327 | 41095.74 | 0.18% |
| 2025-03-21 | 40.71 | 40.08 | -0.71 | -1.74% | 40.08 | 40.98 | 145836 | 58857.47 | 0.26% |
| 2025-03-20 | 41.43 | 40.79 | -0.66 | -1.59% | 40.70 | 41.43 | 103283 | 42223.32 | 0.19% |
| 2025-03-19 | 41.45 | 41.45 | 0.00 | 0.00% | 41.27 | 41.73 | 78261 | 32425.64 | 0.14% |
| 2025-03-18 | 42.05 | 41.45 | -0.61 | -1.45% | 41.40 | 42.23 | 105695 | 44062.43 | 0.19% |
| 2025-03-17 | 42.32 | 42.06 | 0.47 | 1.13% | 41.80 | 42.68 | 171837 | 72540.45 | 0.31% |
| 2025-03-14 | 40.57 | 41.59 | 1.41 | 3.51% | 40.35 | 41.99 | 270273 | 111748.03 | 0.49% |
| 2025-03-13 | 40.21 | 40.18 | -0.02 | -0.05% | 40.12 | 40.46 | 87207 | 35120.00 | 0.16% |
| 2025-03-12 | 40.88 | 40.20 | -0.72 | -1.76% | 40.20 | 40.91 | 123193 | 49678.75 | 0.22% |
| 2025-03-11 | 40.09 | 40.92 | 0.57 | 1.41% | 40.05 | 40.92 | 101502 | 41072.91 | 0.18% |
| 2025-03-10 | 40.80 | 40.35 | -0.65 | -1.59% | 40.15 | 40.96 | 106148 | 42865.90 | 0.19% |
| 2025-03-07 | 41.15 | 41.00 | -0.13 | -0.32% | 40.54 | 41.33 | 82541 | 33772.76 | 0.15% |
| 2025-03-06 | 40.45 | 41.13 | 0.77 | 1.91% | 40.35 | 41.30 | 118582 | 48387.66 | 0.21% |
| 2025-03-05 | 40.47 | 40.36 | -0.10 | -0.25% | 40.06 | 40.64 | 82701 | 33286.79 | 0.15% |
| 2025-03-04 | 40.21 | 40.46 | -0.04 | -0.10% | 40.20 | 40.74 | 83651 | 33893.65 | 0.15% |
| 2025-03-03 | 41.11 | 40.50 | -0.61 | -1.48% | 40.40 | 41.73 | 132290 | 54124.15 | 0.24% |
| 2025-02-28 | 41.24 | 41.11 | -0.11 | -0.27% | 41.03 | 42.10 | 175155 | 72853.84 | 0.31% |
| 2025-02-27 | 40.44 | 41.22 | 0.78 | 1.93% | 40.24 | 41.37 | 151386 | 61869.99 | 0.27% |
| 2025-02-26 | 40.56 | 40.44 | -0.12 | -0.30% | 40.09 | 40.69 | 89424 | 36063.92 | 0.16% |
| 2025-02-25 | 41.00 | 40.56 | -0.84 | -2.03% | 40.50 | 41.18 | 90124 | 36745.45 | 0.16% |
| 2025-02-24 | 41.50 | 41.40 | -0.06 | -0.14% | 41.20 | 42.35 | 123307 | 51418.36 | 0.22% |
| 2025-02-21 | 41.20 | 41.46 | 0.33 | 0.80% | 41.04 | 41.97 | 118130 | 49007.09 | 0.21% |
| 2025-02-20 | 40.85 | 41.13 | 0.18 | 0.44% | 40.72 | 41.35 | 59034 | 24270.71 | 0.11% |
| 2025-02-19 | 40.75 | 40.95 | 0.10 | 0.24% | 40.54 | 41.14 | 76612 | 31308.03 | 0.14% |
| 2025-02-18 | 41.18 | 40.85 | -0.38 | -0.92% | 40.68 | 41.45 | 92009 | 37746.93 | 0.17% |
上证大盘股票行情在线 K线走势图
