海正生材(688203)股票行情 海正生材股票行情 688203股票行情_爱股网
海正生材(688203)股票行情
海正生材(688203)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 |
|---|
| 2025-11-06 | 13.21 | 13.38 | 0.22 | 1.67% | 13.09 | 13.38 | 22121 | 2932.05 | 1.78% | 0.00 |
| 2025-11-05 | 13.01 | 13.16 | 0.13 | 1.00% | 12.94 | 13.22 | 19149 | 2512.42 | 1.54% | 0.00 |
| 2025-11-04 | 13.31 | 13.03 | -0.25 | -1.88% | 12.93 | 13.34 | 22155 | 2898.28 | 1.79% | 0.00 |
| 2025-11-03 | 13.25 | 13.28 | 0.09 | 0.68% | 13.04 | 13.33 | 17159 | 2265.69 | 1.38% | 0.00 |
| 2025-10-31 | 12.96 | 13.19 | 0.28 | 2.17% | 12.92 | 13.27 | 19643 | 2591.91 | 1.58% | 0.00 |
| 2025-10-30 | 13.15 | 12.91 | -0.17 | -1.30% | 12.84 | 13.15 | 17373 | 2253.51 | 1.40% | 0.00 |
| 2025-10-29 | 13.21 | 13.08 | -0.13 | -0.98% | 12.89 | 13.22 | 20421 | 2664.38 | 1.65% | 0.00 |
| 2025-10-28 | 13.32 | 13.21 | -0.13 | -0.97% | 13.14 | 13.39 | 23375 | 3097.39 | 1.88% | 0.00 |
| 2025-10-27 | 13.53 | 13.34 | 0.01 | 0.08% | 13.30 | 13.65 | 24543 | 3301.19 | 1.98% | 0.00 |
| 2025-10-24 | 13.48 | 13.33 | -0.11 | -0.82% | 13.23 | 13.56 | 22588 | 3028.81 | 1.82% | 0.00 |
| 2025-10-23 | 13.23 | 13.44 | 0.21 | 1.59% | 13.03 | 13.45 | 16408 | 2172.34 | 1.32% | 0.00 |
| 2025-10-22 | 13.35 | 13.23 | -0.08 | -0.60% | 13.18 | 13.39 | 13290 | 1764.70 | 1.07% | 0.00 |
| 2025-10-21 | 13.28 | 13.31 | 0.18 | 1.37% | 13.16 | 13.38 | 16943 | 2255.99 | 1.37% | 0.00 |
| 2025-10-20 | 13.13 | 13.13 | 0.17 | 1.31% | 13.00 | 13.30 | 17737 | 2329.88 | 1.43% | 0.00 |
| 2025-10-17 | 13.20 | 12.96 | -0.20 | -1.52% | 12.90 | 13.38 | 20657 | 2709.62 | 1.66% | 0.00 |
| 2025-10-16 | 13.52 | 13.16 | -0.34 | -2.52% | 13.12 | 13.52 | 22038 | 2918.91 | 1.78% | 0.00 |
| 2025-10-15 | 13.17 | 13.50 | 0.34 | 2.58% | 13.17 | 13.52 | 30142 | 4042.58 | 2.43% | 0.00 |
| 2025-10-14 | 13.89 | 13.16 | -0.69 | -4.98% | 13.09 | 14.17 | 51268 | 6924.11 | 4.13% | 0.00 |
| 2025-10-13 | 13.80 | 13.85 | -0.29 | -2.05% | 13.43 | 14.15 | 31036 | 4291.24 | 2.50% | 5.00 |
| 2025-10-10 | 14.44 | 14.14 | -0.44 | -3.02% | 13.95 | 14.67 | 38450 | 5472.13 | 3.10% | 0.00 |
| 2025-10-09 | 15.00 | 14.58 | -0.30 | -2.02% | 14.55 | 15.20 | 23545 | 3448.68 | 1.90% | 0.00 |
| 2025-09-30 | 14.68 | 14.88 | 0.20 | 1.36% | 14.56 | 15.18 | 27794 | 4124.64 | 2.24% | 0.00 |
| 2025-09-29 | 14.67 | 14.68 | -0.01 | -0.07% | 14.25 | 15.01 | 26518 | 3889.33 | 2.14% | 0.00 |
| 2025-09-26 | 14.20 | 14.69 | 0.24 | 1.66% | 14.01 | 15.26 | 54753 | 8085.20 | 4.41% | 0.00 |
| 2025-09-25 | 14.30 | 14.45 | 0.25 | 1.76% | 14.30 | 15.18 | 48517 | 7158.70 | 3.91% | 0.00 |
| 2025-09-24 | 14.12 | 14.20 | 0.06 | 0.42% | 13.97 | 14.27 | 29440 | 4153.73 | 2.37% | 0.00 |
| 2025-09-23 | 14.91 | 14.14 | -0.77 | -5.16% | 13.82 | 14.91 | 45825 | 6486.80 | 3.69% | 0.00 |
| 2025-09-22 | 14.65 | 14.91 | 0.35 | 2.40% | 14.20 | 14.91 | 34027 | 4934.59 | 2.74% | 0.00 |
| 2025-09-19 | 15.13 | 14.56 | -0.63 | -4.15% | 14.41 | 15.35 | 49170 | 7260.69 | 3.96% | 0.00 |
| 2025-09-18 | 15.60 | 15.19 | -0.46 | -2.94% | 15.10 | 15.76 | 46998 | 7249.03 | 3.79% | 0.00 |
| 2025-09-17 | 16.09 | 15.65 | -0.18 | -1.14% | 15.48 | 16.09 | 32390 | 5068.01 | 2.61% | 0.00 |
| 2025-09-16 | 16.61 | 15.83 | -0.63 | -3.83% | 15.73 | 16.61 | 53528 | 8566.98 | 4.31% | 0.10 |
| 2025-09-15 | 16.05 | 16.46 | 0.54 | 3.39% | 15.54 | 17.00 | 82246 | 13270.68 | 6.63% | 0.00 |
| 2025-09-12 | 16.23 | 15.92 | -0.37 | -2.27% | 15.45 | 16.26 | 63946 | 10155.40 | 5.15% | 0.00 |
| 2025-09-11 | 16.55 | 16.29 | -0.24 | -1.45% | 15.80 | 16.55 | 54070 | 8732.63 | 4.36% | 0.00 |
| 2025-09-10 | 16.47 | 16.53 | -0.09 | -0.54% | 16.01 | 16.71 | 65784 | 10733.95 | 5.30% | 2.65 |
| 2025-09-09 | 17.00 | 16.62 | -0.08 | -0.48% | 16.30 | 17.63 | 92802 | 15720.70 | 7.48% | 0.00 |
| 2025-09-08 | 15.70 | 16.70 | 0.50 | 3.09% | 15.20 | 17.20 | 109264 | 17699.37 | 8.80% | 0.00 |
| 2025-09-05 | 15.71 | 16.20 | 0.64 | 4.11% | 15.43 | 16.44 | 112934 | 18014.16 | 9.10% | 0.00 |
| 2025-09-04 | 15.17 | 15.56 | 0.24 | 1.57% | 15.00 | 16.74 | 143009 | 22587.63 | 11.52% | 0.00 |
| 2025-09-03 | 15.89 | 15.32 | -0.33 | -2.11% | 15.12 | 16.12 | 82724 | 12745.10 | 6.66% | 0.00 |
| 2025-09-02 | 16.43 | 15.65 | -1.01 | -6.06% | 15.40 | 17.50 | 163867 | 26430.69 | 13.20% | 0.00 |
| 2025-09-01 | 14.42 | 16.66 | 2.78 | 20.03% | 14.42 | 16.66 | 124542 | 20109.61 | 10.03% | 0.00 |
| 2025-08-29 | 14.00 | 13.88 | -0.19 | -1.35% | 13.73 | 14.10 | 29591 | 4113.36 | 2.38% | 0.00 |
| 2025-08-28 | 14.39 | 14.07 | -0.07 | -0.50% | 13.63 | 14.62 | 44962 | 6325.11 | 3.62% | 0.00 |
| 2025-08-27 | 14.95 | 14.14 | -0.96 | -6.36% | 14.14 | 15.00 | 75215 | 10904.33 | 6.06% | 0.00 |
| 2025-08-26 | 14.09 | 15.10 | 1.07 | 7.63% | 13.82 | 16.00 | 111093 | 16446.06 | 8.95% | 0.00 |
| 2025-08-25 | 14.39 | 14.03 | -0.29 | -2.03% | 13.86 | 14.39 | 45530 | 6395.16 | 3.67% | 0.00 |
| 2025-08-22 | 14.20 | 14.32 | -0.01 | -0.07% | 14.07 | 14.50 | 42867 | 6115.93 | 3.45% | 0.00 |
| 2025-08-21 | 14.06 | 14.33 | 0.10 | 0.70% | 13.80 | 14.98 | 83334 | 11904.14 | 6.71% | 0.00 |
| 2025-08-20 | 13.65 | 14.23 | 0.46 | 3.34% | 13.65 | 14.56 | 75730 | 10695.21 | 6.10% | 0.00 |
| 2025-08-19 | 14.16 | 13.77 | -0.42 | -2.96% | 13.67 | 14.18 | 55432 | 7660.62 | 4.47% | 0.00 |
| 2025-08-18 | 13.41 | 14.19 | 0.85 | 6.37% | 13.41 | 14.32 | 74130 | 10402.62 | 5.97% | 0.00 |
| 2025-08-15 | 13.14 | 13.34 | 0.23 | 1.75% | 13.10 | 13.58 | 44125 | 5882.10 | 3.75% | 0.00 |
| 2025-08-14 | 13.78 | 13.11 | -0.78 | -5.62% | 13.04 | 13.89 | 61909 | 8258.46 | 5.26% | 0.00 |
| 2025-08-13 | 13.78 | 13.89 | 0.21 | 1.54% | 13.52 | 14.19 | 58460 | 8084.19 | 4.97% | 0.00 |
| 2025-08-12 | 14.00 | 13.68 | -0.32 | -2.29% | 13.51 | 14.00 | 36715 | 5020.63 | 3.12% | 0.00 |
| 2025-08-11 | 14.05 | 14.00 | 0.12 | 0.86% | 13.62 | 14.10 | 64932 | 9002.01 | 5.52% | 0.00 |
| 2025-08-08 | 13.38 | 13.88 | 0.53 | 3.97% | 13.10 | 14.35 | 121620 | 16776.88 | 10.33% | 0.00 |
| 2025-08-07 | 13.41 | 13.35 | -0.13 | -0.96% | 13.03 | 13.53 | 62198 | 8256.95 | 5.28% | 0.00 |
| 2025-08-06 | 13.85 | 13.48 | -0.41 | -2.95% | 13.35 | 13.94 | 85614 | 11545.82 | 7.27% | 0.00 |
| 2025-08-05 | 13.50 | 13.89 | 0.69 | 5.23% | 13.10 | 14.16 | 142930 | 19580.62 | 12.14% | 0.00 |
| 2025-08-04 | 12.66 | 13.20 | 0.34 | 2.64% | 12.44 | 13.28 | 84383 | 10906.32 | 7.17% | 0.00 |
| 2025-08-01 | 12.15 | 12.86 | 0.74 | 6.11% | 12.02 | 13.48 | 116990 | 15006.82 | 9.94% | 0.00 |
| 2025-07-31 | 12.33 | 12.12 | -0.16 | -1.30% | 12.11 | 12.46 | 27331 | 3349.84 | 2.32% | 0.00 |
| 2025-07-30 | 12.39 | 12.28 | -0.09 | -0.73% | 12.14 | 12.54 | 33914 | 4170.25 | 2.88% | 0.00 |
| 2025-07-29 | 12.65 | 12.37 | -0.24 | -1.90% | 12.12 | 12.65 | 52693 | 6466.15 | 4.48% | 0.00 |
| 2025-07-28 | 12.44 | 12.61 | 0.24 | 1.94% | 12.39 | 12.68 | 48489 | 6074.86 | 4.12% | 0.00 |
| 2025-07-25 | 12.80 | 12.37 | -0.42 | -3.28% | 12.33 | 12.90 | 60753 | 7626.02 | 5.16% | 0.00 |
| 2025-07-24 | 12.80 | 12.79 | -0.10 | -0.78% | 12.75 | 13.02 | 53100 | 6821.57 | 4.51% | 0.00 |
| 2025-07-23 | 12.66 | 12.89 | 0.25 | 1.98% | 12.31 | 13.09 | 75797 | 9692.17 | 6.44% | 0.00 |
| 2025-07-22 | 12.60 | 12.64 | 0.07 | 0.56% | 12.42 | 12.78 | 46888 | 5906.94 | 3.98% | 0.00 |
| 2025-07-21 | 12.55 | 12.57 | 0.03 | 0.24% | 12.55 | 13.09 | 51809 | 6598.90 | 4.40% | 0.00 |
| 2025-07-18 | 12.28 | 12.54 | 0.10 | 0.80% | 12.28 | 12.74 | 40033 | 5018.32 | 3.40% | 0.00 |
| 2025-07-17 | 12.23 | 12.44 | 0.22 | 1.80% | 12.17 | 12.49 | 34874 | 4327.28 | 2.96% | 0.00 |
| 2025-07-16 | 12.26 | 12.22 | 0.04 | 0.33% | 12.08 | 12.28 | 31311 | 3815.93 | 2.66% | 0.00 |
| 2025-07-15 | 12.39 | 12.18 | -0.20 | -1.62% | 12.11 | 12.52 | 42646 | 5227.72 | 3.62% | 0.00 |
| 2025-07-14 | 12.39 | 12.38 | 0.04 | 0.32% | 12.20 | 12.52 | 51190 | 6322.82 | 4.35% | 0.00 |
| 2025-07-11 | 12.60 | 12.34 | -0.24 | -1.91% | 12.29 | 12.64 | 53359 | 6630.63 | 4.53% | 0.00 |
| 2025-07-10 | 12.89 | 12.58 | -0.40 | -3.08% | 12.40 | 13.03 | 64675 | 8141.01 | 5.49% | 0.00 |
上证大盘股票行情在线 K线走势图
海正生材(688203)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
