海鸥住工(002084)股票行情
海鸥住工(002084)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 |
|---|
| 2025-12-15 | 3.99 | 4.03 | 0.05 | 1.26% | 3.88 | 4.03 | 351818 | 14022.12 | 5.46% |
| 2025-12-12 | 4.06 | 3.98 | -0.12 | -2.93% | 3.98 | 4.13 | 498196 | 20180.59 | 7.73% |
| 2025-12-11 | 4.42 | 4.10 | -0.37 | -8.28% | 4.09 | 4.44 | 740905 | 31134.65 | 11.49% |
| 2025-12-10 | 4.59 | 4.47 | -0.05 | -1.11% | 4.38 | 4.71 | 820395 | 37028.68 | 12.73% |
| 2025-12-09 | 4.59 | 4.52 | -0.16 | -3.42% | 4.50 | 4.67 | 588284 | 26862.57 | 9.13% |
| 2025-12-08 | 4.62 | 4.68 | 0.07 | 1.52% | 4.59 | 4.75 | 775563 | 36267.64 | 12.03% |
| 2025-12-05 | 4.50 | 4.61 | -0.04 | -0.86% | 4.33 | 4.65 | 991965 | 44848.94 | 15.39% |
| 2025-12-04 | 4.88 | 4.65 | -0.52 | -10.06% | 4.65 | 4.92 | 1324112 | 62603.94 | 20.54% |
| 2025-12-03 | 4.90 | 5.17 | 0.47 | 10.00% | 4.69 | 5.17 | 1796406 | 90094.88 | 27.87% |
| 2025-12-02 | 4.40 | 4.70 | 0.29 | 6.58% | 4.28 | 4.85 | 1207108 | 56806.57 | 18.73% |
| 2025-12-01 | 4.48 | 4.41 | -0.12 | -2.65% | 4.38 | 4.52 | 491832 | 21767.69 | 7.63% |
| 2025-11-28 | 4.47 | 4.53 | -0.04 | -0.88% | 4.36 | 4.53 | 753450 | 33480.59 | 11.69% |
| 2025-11-27 | 4.44 | 4.57 | 0.17 | 3.86% | 4.43 | 4.84 | 1060496 | 48715.55 | 16.45% |
| 2025-11-26 | 4.52 | 4.40 | -0.18 | -3.93% | 4.39 | 4.65 | 837362 | 37639.31 | 12.99% |
| 2025-11-25 | 4.27 | 4.58 | 0.08 | 1.78% | 4.26 | 4.60 | 1284754 | 57430.99 | 19.93% |
| 2025-11-24 | 4.84 | 4.50 | 0.10 | 2.27% | 4.26 | 4.84 | 1707366 | 77099.66 | 26.49% |
| 2025-11-21 | 3.96 | 4.40 | 0.40 | 10.00% | 3.95 | 4.40 | 517019 | 22498.00 | 8.02% |
| 2025-11-20 | 4.05 | 4.00 | -0.04 | -0.99% | 3.96 | 4.11 | 202688 | 8137.14 | 3.14% |
| 2025-11-19 | 4.11 | 4.04 | -0.06 | -1.46% | 3.99 | 4.12 | 250394 | 10127.73 | 3.88% |
| 2025-11-18 | 4.17 | 4.10 | -0.05 | -1.20% | 4.06 | 4.24 | 333291 | 13735.96 | 5.17% |
| 2025-11-17 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.18 | 264281 | 10941.82 | 4.10% |
| 2025-11-14 | 4.11 | 4.14 | 0.02 | 0.49% | 4.08 | 4.18 | 317285 | 13142.52 | 4.92% |
| 2025-11-13 | 4.05 | 4.12 | 0.08 | 1.98% | 4.03 | 4.14 | 373150 | 15266.05 | 5.79% |
| 2025-11-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.00 | 4.10 | 250047 | 10092.84 | 3.88% |
| 2025-11-11 | 4.01 | 4.07 | 0.08 | 2.01% | 3.96 | 4.09 | 405898 | 16438.57 | 6.30% |
| 2025-11-10 | 4.00 | 3.99 | -0.01 | -0.25% | 3.95 | 4.04 | 325003 | 12982.63 | 5.04% |
| 2025-11-07 | 4.02 | 4.00 | -0.02 | -0.50% | 4.00 | 4.08 | 248424 | 10013.22 | 3.85% |
| 2025-11-06 | 4.07 | 4.02 | -0.04 | -0.99% | 3.96 | 4.08 | 303114 | 12137.54 | 4.70% |
| 2025-11-05 | 4.02 | 4.06 | -0.03 | -0.73% | 4.00 | 4.10 | 373742 | 15144.89 | 5.80% |
| 2025-11-04 | 4.00 | 4.09 | 0.07 | 1.74% | 3.97 | 4.14 | 562038 | 22721.31 | 8.72% |
| 2025-11-03 | 3.94 | 4.02 | 0.07 | 1.77% | 3.93 | 4.03 | 392523 | 15698.14 | 6.09% |
| 2025-10-31 | 3.93 | 3.95 | 0.01 | 0.25% | 3.88 | 4.01 | 454597 | 18021.29 | 7.05% |
| 2025-10-30 | 4.18 | 3.94 | -0.30 | -7.08% | 3.90 | 4.19 | 810844 | 32524.06 | 12.58% |
| 2025-10-29 | 4.44 | 4.24 | -0.36 | -7.83% | 4.14 | 4.45 | 1002841 | 42780.62 | 15.56% |
| 2025-10-28 | 4.79 | 4.60 | -0.14 | -2.95% | 4.56 | 4.86 | 1003685 | 46838.24 | 15.57% |
| 2025-10-27 | 4.84 | 4.74 | -0.11 | -2.27% | 4.57 | 4.89 | 1267851 | 59914.66 | 19.67% |
| 2025-10-24 | 4.39 | 4.85 | 0.44 | 9.98% | 4.32 | 4.85 | 631679 | 29896.23 | 9.80% |
| 2025-10-23 | 4.70 | 4.41 | -0.49 | -10.00% | 4.41 | 4.77 | 1223016 | 55722.34 | 18.97% |
| 2025-10-22 | 4.48 | 4.90 | 0.45 | 10.11% | 4.38 | 4.90 | 1728919 | 80965.87 | 26.82% |
| 2025-10-21 | 4.60 | 4.45 | -0.12 | -2.63% | 4.41 | 4.65 | 1251148 | 56203.03 | 19.41% |
| 2025-10-20 | 4.06 | 4.57 | 0.42 | 10.12% | 4.02 | 4.57 | 1150553 | 49890.65 | 17.85% |
| 2025-10-17 | 4.02 | 4.15 | 0.08 | 1.97% | 3.85 | 4.39 | 1031785 | 42263.45 | 16.01% |
| 2025-10-16 | 4.13 | 4.07 | -0.25 | -5.79% | 4.03 | 4.25 | 899606 | 36997.60 | 13.96% |
| 2025-10-15 | 4.68 | 4.32 | -0.20 | -4.42% | 4.19 | 4.78 | 1356986 | 59008.84 | 21.05% |
| 2025-10-14 | 4.17 | 4.52 | 0.41 | 9.98% | 4.17 | 4.52 | 573860 | 25172.57 | 8.90% |
| 2025-10-13 | 4.20 | 4.11 | -0.31 | -7.01% | 4.09 | 4.59 | 1573725 | 67363.05 | 24.41% |
| 2025-10-10 | 4.30 | 4.42 | 0.40 | 9.95% | 4.26 | 4.42 | 545273 | 23912.09 | 8.46% |
| 2025-10-09 | 3.65 | 4.02 | 0.37 | 10.14% | 3.59 | 4.02 | 664067 | 25954.43 | 10.30% |
| 2025-09-30 | 3.68 | 3.65 | -0.03 | -0.82% | 3.63 | 3.69 | 125571 | 4588.70 | 1.95% |
| 2025-09-29 | 3.61 | 3.68 | 0.08 | 2.22% | 3.51 | 3.69 | 219542 | 7941.13 | 3.41% |
| 2025-09-26 | 3.56 | 3.60 | 0.02 | 0.56% | 3.51 | 3.65 | 162254 | 5845.82 | 2.52% |
| 2025-09-25 | 3.60 | 3.58 | -0.03 | -0.83% | 3.58 | 3.65 | 138673 | 4999.48 | 2.15% |
| 2025-09-24 | 3.60 | 3.61 | 0.03 | 0.84% | 3.54 | 3.62 | 138757 | 4996.62 | 2.15% |
| 2025-09-23 | 3.70 | 3.58 | -0.11 | -2.98% | 3.45 | 3.70 | 270865 | 9631.26 | 4.20% |
| 2025-09-22 | 3.71 | 3.69 | -0.02 | -0.54% | 3.62 | 3.72 | 182322 | 6685.66 | 2.83% |
| 2025-09-19 | 3.78 | 3.71 | -0.10 | -2.62% | 3.68 | 3.80 | 290854 | 10827.88 | 4.51% |
| 2025-09-18 | 3.95 | 3.81 | -0.07 | -1.80% | 3.75 | 3.95 | 365058 | 14085.60 | 5.66% |
| 2025-09-17 | 3.93 | 3.88 | -0.10 | -2.51% | 3.86 | 3.95 | 371114 | 14479.87 | 5.76% |
| 2025-09-16 | 3.83 | 3.98 | 0.13 | 3.38% | 3.80 | 4.09 | 638698 | 25064.15 | 9.91% |
| 2025-09-15 | 3.86 | 3.85 | 0.00 | 0.00% | 3.78 | 3.88 | 290594 | 11127.41 | 4.51% |
| 2025-09-12 | 3.95 | 3.85 | -0.08 | -2.04% | 3.84 | 3.96 | 441762 | 17168.11 | 6.85% |
| 2025-09-11 | 3.97 | 3.93 | -0.07 | -1.75% | 3.89 | 4.06 | 730777 | 28828.81 | 11.34% |
| 2025-09-10 | 3.83 | 4.00 | 0.20 | 5.26% | 3.74 | 4.18 | 1047175 | 41612.08 | 16.24% |
| 2025-09-09 | 3.80 | 3.80 | 0.04 | 1.06% | 3.76 | 3.86 | 493221 | 18763.56 | 7.65% |
| 2025-09-08 | 3.81 | 3.76 | -0.01 | -0.27% | 3.73 | 3.85 | 572308 | 21659.79 | 8.88% |
| 2025-09-05 | 3.91 | 3.77 | 0.02 | 0.53% | 3.66 | 3.98 | 735148 | 27607.03 | 11.40% |
| 2025-09-04 | 3.61 | 3.75 | 0.18 | 5.04% | 3.61 | 3.93 | 802629 | 30101.37 | 12.45% |
| 2025-09-03 | 3.77 | 3.57 | -0.14 | -3.77% | 3.55 | 3.80 | 304212 | 11094.80 | 4.72% |
| 2025-09-02 | 3.60 | 3.71 | 0.12 | 3.34% | 3.51 | 3.74 | 326135 | 11840.28 | 5.06% |
| 2025-09-01 | 3.58 | 3.59 | 0.02 | 0.56% | 3.50 | 3.64 | 252753 | 9050.90 | 3.92% |
| 2025-08-29 | 3.60 | 3.57 | -0.05 | -1.38% | 3.54 | 3.65 | 188324 | 6742.19 | 2.92% |
| 2025-08-28 | 3.60 | 3.62 | 0.01 | 0.28% | 3.44 | 3.69 | 252255 | 8979.80 | 3.91% |
| 2025-08-27 | 3.75 | 3.61 | -0.14 | -3.73% | 3.60 | 3.77 | 239517 | 8834.28 | 3.72% |
| 2025-08-26 | 3.67 | 3.75 | 0.08 | 2.18% | 3.64 | 3.76 | 223561 | 8329.07 | 3.47% |
| 2025-08-25 | 3.66 | 3.67 | -0.01 | -0.27% | 3.60 | 3.69 | 239849 | 8778.11 | 3.72% |
| 2025-08-22 | 3.68 | 3.68 | 0.00 | 0.00% | 3.60 | 3.70 | 219421 | 8014.29 | 3.42% |
| 2025-08-21 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.70 | 173012 | 6344.00 | 2.70% |
| 2025-08-20 | 3.58 | 3.64 | 0.07 | 1.96% | 3.54 | 3.64 | 196286 | 7052.02 | 3.06% |
| 2025-08-19 | 3.49 | 3.57 | 0.09 | 2.59% | 3.44 | 3.58 | 250077 | 8845.42 | 3.90% |
| 2025-08-18 | 3.50 | 3.48 | 0.01 | 0.29% | 3.47 | 3.60 | 261751 | 9201.08 | 4.08% |
深证大盘股票行情在线 K线走势图
海鸥住工(002084)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
