海目星(688559)股票行情 海目星股票行情 688559股票行情_爱股网
海目星(688559)股票行情
海目星(688559)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 |
|---|
| 2025-10-28 | 39.14 | 40.06 | 0.52 | 1.32% | 39.14 | 41.51 | 97384 | 39491.44 | 3.93% | 0.00 |
| 2025-10-27 | 39.39 | 39.54 | 0.73 | 1.88% | 38.57 | 39.83 | 77639 | 30460.32 | 3.13% | 0.00 |
| 2025-10-24 | 37.69 | 38.81 | 1.08 | 2.86% | 37.66 | 39.23 | 69379 | 26797.46 | 2.80% | 0.00 |
| 2025-10-23 | 37.75 | 37.73 | 0.04 | 0.11% | 37.00 | 37.95 | 44421 | 16636.06 | 1.79% | 0.00 |
| 2025-10-22 | 38.38 | 37.69 | -0.68 | -1.77% | 37.60 | 38.41 | 40914 | 15496.79 | 1.65% | 0.00 |
| 2025-10-21 | 38.28 | 38.37 | 0.36 | 0.95% | 38.03 | 38.65 | 51204 | 19651.64 | 2.07% | 0.00 |
| 2025-10-20 | 38.38 | 38.01 | 0.29 | 0.77% | 37.70 | 38.90 | 62658 | 24007.39 | 2.53% | 0.00 |
| 2025-10-17 | 39.22 | 37.72 | -1.60 | -4.07% | 37.72 | 40.50 | 82840 | 32108.65 | 3.34% | 0.00 |
| 2025-10-16 | 39.10 | 39.32 | -0.28 | -0.71% | 39.08 | 40.17 | 67717 | 26740.22 | 2.73% | 0.00 |
| 2025-10-15 | 39.45 | 39.60 | 0.10 | 0.25% | 38.60 | 39.71 | 73099 | 28667.79 | 2.95% | 0.00 |
| 2025-10-14 | 40.94 | 39.50 | -0.64 | -1.59% | 39.05 | 41.65 | 119669 | 48369.87 | 4.83% | 0.00 |
| 2025-10-13 | 37.00 | 40.14 | 1.34 | 3.45% | 36.80 | 40.50 | 155192 | 60824.41 | 6.26% | 0.00 |
| 2025-10-10 | 42.10 | 38.80 | -4.36 | -10.10% | 38.70 | 42.88 | 229316 | 91545.10 | 9.26% | 0.00 |
| 2025-10-09 | 43.01 | 43.16 | 1.11 | 2.64% | 43.01 | 45.20 | 166678 | 73694.49 | 6.73% | 0.00 |
| 2025-09-30 | 42.70 | 42.05 | -0.74 | -1.73% | 41.61 | 43.70 | 134407 | 57252.77 | 5.42% | 6.21 |
| 2025-09-29 | 42.12 | 42.79 | 1.39 | 3.36% | 42.12 | 43.88 | 159814 | 68608.20 | 6.45% | 0.00 |
| 2025-09-26 | 43.88 | 41.40 | -2.30 | -5.26% | 41.35 | 44.18 | 156399 | 66827.52 | 6.31% | 0.00 |
| 2025-09-25 | 45.16 | 43.70 | -2.12 | -4.63% | 43.70 | 45.99 | 200641 | 90026.86 | 8.10% | 0.00 |
| 2025-09-24 | 40.64 | 45.82 | 5.53 | 13.73% | 40.30 | 46.96 | 299411 | 131368.23 | 12.08% | 0.00 |
| 2025-09-23 | 41.20 | 40.29 | -0.69 | -1.68% | 39.30 | 41.62 | 142046 | 57171.07 | 5.73% | 0.00 |
| 2025-09-22 | 40.25 | 40.98 | 0.75 | 1.86% | 40.25 | 41.97 | 114426 | 47069.23 | 4.62% | 0.00 |
| 2025-09-19 | 40.40 | 40.23 | -0.32 | -0.79% | 40.00 | 41.76 | 123519 | 50414.73 | 4.99% | 0.00 |
| 2025-09-18 | 42.25 | 40.55 | -1.70 | -4.02% | 39.97 | 42.50 | 178048 | 73469.08 | 7.19% | 0.00 |
| 2025-09-17 | 40.97 | 42.25 | 1.24 | 3.02% | 40.30 | 43.39 | 182433 | 76905.90 | 7.36% | 0.00 |
| 2025-09-16 | 40.49 | 41.01 | 0.94 | 2.35% | 40.01 | 41.43 | 151238 | 61492.79 | 6.10% | 0.00 |
| 2025-09-15 | 40.31 | 40.07 | -0.31 | -0.77% | 40.07 | 41.57 | 182153 | 74196.75 | 7.35% | 0.00 |
| 2025-09-12 | 42.40 | 40.38 | -1.23 | -2.96% | 40.01 | 43.09 | 223884 | 90954.36 | 9.04% | 2.00 |
| 2025-09-11 | 41.61 | 41.61 | 0.69 | 1.69% | 40.66 | 42.36 | 194461 | 80902.76 | 7.85% | 0.00 |
| 2025-09-10 | 40.30 | 40.92 | 0.12 | 0.29% | 40.24 | 42.65 | 189157 | 78283.17 | 7.63% | 0.00 |
| 2025-09-09 | 41.16 | 40.80 | -1.31 | -3.11% | 40.40 | 42.17 | 202013 | 83274.59 | 8.15% | 0.00 |
| 2025-09-08 | 43.50 | 42.11 | 0.76 | 1.84% | 41.48 | 44.80 | 369798 | 157225.39 | 14.93% | 0.00 |
| 2025-09-05 | 37.23 | 41.35 | 4.85 | 13.29% | 37.23 | 42.00 | 359050 | 143713.61 | 14.49% | 4.00 |
| 2025-09-04 | 38.18 | 36.50 | -1.68 | -4.40% | 35.88 | 39.50 | 269680 | 102134.00 | 10.88% | 0.00 |
| 2025-09-03 | 36.88 | 38.18 | 1.23 | 3.33% | 36.35 | 39.37 | 255328 | 97931.31 | 10.31% | 0.00 |
| 2025-09-02 | 38.00 | 36.95 | 1.65 | 4.67% | 36.30 | 39.48 | 341934 | 130234.14 | 13.80% | 0.00 |
| 2025-09-01 | 35.03 | 35.30 | 0.74 | 2.14% | 34.33 | 35.83 | 200926 | 70439.17 | 8.11% | 0.00 |
| 2025-08-29 | 34.59 | 34.56 | 0.88 | 2.61% | 33.18 | 34.88 | 283555 | 96972.62 | 11.44% | 0.00 |
| 2025-08-28 | 29.88 | 33.68 | 3.50 | 11.60% | 29.86 | 34.25 | 417359 | 135690.73 | 16.85% | 0.00 |
| 2025-08-27 | 30.87 | 30.18 | -0.69 | -2.24% | 30.12 | 31.68 | 150878 | 46788.12 | 6.09% | 0.00 |
| 2025-08-26 | 30.78 | 30.87 | 0.09 | 0.29% | 30.49 | 31.35 | 82354 | 25535.10 | 3.32% | 0.00 |
| 2025-08-25 | 30.26 | 30.78 | 0.49 | 1.62% | 30.17 | 31.49 | 124205 | 38234.24 | 5.01% | 0.00 |
| 2025-08-22 | 29.63 | 30.29 | 0.68 | 2.30% | 29.48 | 30.38 | 110755 | 33365.39 | 4.47% | 6.00 |
| 2025-08-21 | 30.49 | 29.61 | -0.88 | -2.89% | 29.37 | 30.67 | 119212 | 35544.45 | 4.81% | 0.00 |
| 2025-08-20 | 30.61 | 30.49 | -0.17 | -0.55% | 29.65 | 30.75 | 132677 | 39913.06 | 5.36% | 7.00 |
| 2025-08-19 | 31.45 | 30.66 | -0.57 | -1.83% | 30.58 | 31.46 | 127220 | 39366.30 | 5.13% | 0.00 |
| 2025-08-18 | 30.89 | 31.23 | 0.28 | 0.90% | 30.56 | 31.70 | 119011 | 37125.48 | 4.80% | 0.00 |
| 2025-08-15 | 30.39 | 30.95 | 0.64 | 2.11% | 30.26 | 30.99 | 97534 | 29963.68 | 3.94% | 0.00 |
| 2025-08-14 | 31.48 | 30.31 | -1.10 | -3.50% | 30.28 | 31.65 | 80771 | 24944.48 | 3.26% | 0.00 |
| 2025-08-13 | 31.50 | 31.41 | -0.01 | -0.03% | 31.25 | 31.67 | 73618 | 23176.99 | 2.97% | 0.00 |
| 2025-08-12 | 31.50 | 31.42 | -0.23 | -0.73% | 30.98 | 31.99 | 75994 | 23820.19 | 3.07% | 0.00 |
| 2025-08-11 | 30.29 | 31.65 | 1.38 | 4.56% | 30.29 | 32.36 | 114527 | 36126.32 | 4.62% | 0.00 |
| 2025-08-08 | 30.99 | 30.27 | -0.65 | -2.10% | 30.21 | 31.08 | 51217 | 15615.11 | 2.07% | 3.00 |
| 2025-08-07 | 31.50 | 30.92 | -0.59 | -1.87% | 30.90 | 31.67 | 58711 | 18311.24 | 2.37% | 0.00 |
| 2025-08-06 | 31.40 | 31.51 | 0.21 | 0.67% | 30.93 | 31.79 | 67376 | 21154.84 | 2.72% | 0.00 |
| 2025-08-05 | 31.65 | 31.30 | -0.09 | -0.29% | 31.05 | 31.67 | 41962 | 13125.83 | 1.69% | 0.00 |
| 2025-08-04 | 31.08 | 31.39 | 0.16 | 0.51% | 30.50 | 31.45 | 53975 | 16709.04 | 2.18% | 0.00 |
| 2025-08-01 | 31.04 | 31.23 | 0.14 | 0.45% | 30.86 | 32.58 | 88376 | 28038.62 | 3.57% | 0.00 |
| 2025-07-31 | 31.00 | 31.09 | -0.11 | -0.35% | 30.86 | 31.88 | 66752 | 20963.93 | 2.69% | 0.00 |
| 2025-07-30 | 32.20 | 31.20 | -1.10 | -3.41% | 30.91 | 32.35 | 65269 | 20482.54 | 2.63% | 0.00 |
| 2025-07-29 | 32.23 | 32.30 | 0.09 | 0.28% | 32.03 | 33.10 | 59588 | 19362.44 | 2.41% | 0.00 |
| 2025-07-28 | 32.00 | 32.21 | 0.33 | 1.04% | 31.50 | 32.60 | 63443 | 20436.06 | 2.56% | 0.00 |
| 2025-07-25 | 32.18 | 31.88 | -0.17 | -0.53% | 31.66 | 32.18 | 41656 | 13269.26 | 1.68% | 0.00 |
| 2025-07-24 | 31.82 | 32.05 | 0.29 | 0.91% | 31.82 | 32.60 | 78132 | 25172.08 | 3.15% | 0.00 |
| 2025-07-23 | 32.50 | 31.76 | -0.69 | -2.13% | 31.70 | 32.55 | 55380 | 17725.41 | 2.24% | 0.00 |
| 2025-07-22 | 31.20 | 32.45 | 1.27 | 4.07% | 30.89 | 32.80 | 115684 | 37255.28 | 4.67% | 16.94 |
| 2025-07-21 | 31.13 | 31.18 | 0.05 | 0.16% | 30.80 | 31.31 | 47859 | 14868.02 | 1.93% | 0.00 |
| 2025-07-18 | 31.03 | 31.13 | 0.15 | 0.48% | 30.90 | 31.68 | 58073 | 18119.17 | 2.34% | 0.00 |
| 2025-07-17 | 30.13 | 30.98 | 0.72 | 2.38% | 29.93 | 31.06 | 49707 | 15238.42 | 2.01% | 0.00 |
| 2025-07-16 | 30.08 | 30.26 | 0.08 | 0.27% | 30.01 | 30.62 | 33900 | 10272.03 | 1.37% | 0.00 |
| 2025-07-15 | 30.55 | 30.18 | -0.35 | -1.15% | 29.85 | 30.93 | 45800 | 13861.95 | 1.85% | 0.00 |
| 2025-07-14 | 30.75 | 30.53 | -0.33 | -1.07% | 30.30 | 30.99 | 43198 | 13206.98 | 1.74% | 0.00 |
| 2025-07-11 | 31.00 | 30.86 | -0.05 | -0.16% | 30.69 | 31.25 | 37491 | 11602.31 | 1.51% | 0.00 |
| 2025-07-10 | 30.98 | 30.91 | -0.07 | -0.23% | 30.61 | 31.23 | 27503 | 8487.99 | 1.11% | 0.00 |
| 2025-07-09 | 31.79 | 30.98 | -0.65 | -2.06% | 30.90 | 31.80 | 47582 | 14858.21 | 1.92% | 0.00 |
| 2025-07-08 | 31.45 | 31.63 | 0.34 | 1.09% | 31.12 | 32.31 | 49854 | 15871.22 | 2.01% | 0.00 |
| 2025-07-07 | 31.39 | 31.29 | -0.10 | -0.32% | 31.09 | 31.59 | 28331 | 8873.02 | 1.14% | 0.00 |
| 2025-07-04 | 32.27 | 31.39 | -1.14 | -3.50% | 31.33 | 32.36 | 58476 | 18481.17 | 2.36% | 0.00 |
| 2025-07-03 | 32.02 | 32.53 | 0.44 | 1.37% | 31.51 | 32.93 | 69190 | 22271.85 | 2.79% | 0.00 |
| 2025-07-02 | 32.15 | 32.09 | -0.07 | -0.22% | 31.63 | 32.94 | 58023 | 18708.03 | 2.34% | 0.00 |
| 2025-07-01 | 32.81 | 32.16 | -0.74 | -2.25% | 31.81 | 32.82 | 68336 | 21992.88 | 2.76% | 0.00 |
上证大盘股票行情在线 K线走势图
海目星(688559)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
