海陆重工(002255)股票行情 海陆重工股票行情 002255股票行情_爱股网
海陆重工(002255)股票行情
海陆重工(002255)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 |
|---|
| 2025-10-27 | 8.97 | 9.02 | 0.08 | 0.89% | 8.92 | 9.14 | 426389 | 38392.25 | 6.68% |
| 2025-10-24 | 8.95 | 8.94 | -0.09 | -1.00% | 8.83 | 8.99 | 394194 | 35114.32 | 6.18% |
| 2025-10-23 | 8.80 | 9.03 | 0.10 | 1.12% | 8.53 | 9.04 | 653779 | 57800.49 | 10.25% |
| 2025-10-22 | 8.74 | 8.93 | 0.16 | 1.82% | 8.64 | 8.95 | 507579 | 44839.90 | 7.96% |
| 2025-10-21 | 8.61 | 8.77 | 0.12 | 1.39% | 8.54 | 8.83 | 346147 | 30253.62 | 5.43% |
| 2025-10-20 | 8.51 | 8.65 | 0.22 | 2.61% | 8.49 | 8.74 | 372476 | 32077.62 | 5.84% |
| 2025-10-17 | 9.05 | 8.43 | -0.62 | -6.85% | 8.39 | 9.05 | 641213 | 55375.66 | 10.05% |
| 2025-10-16 | 9.31 | 9.05 | -0.27 | -2.90% | 8.99 | 9.35 | 528499 | 48167.36 | 8.28% |
| 2025-10-15 | 9.22 | 9.32 | -0.01 | -0.11% | 9.18 | 9.41 | 586234 | 54393.62 | 9.19% |
| 2025-10-14 | 9.75 | 9.33 | -0.41 | -4.21% | 9.27 | 9.77 | 1020691 | 96751.62 | 16.00% |
| 2025-10-13 | 9.11 | 9.74 | 0.24 | 2.53% | 9.11 | 9.84 | 1250084 | 120121.58 | 19.59% |
| 2025-10-10 | 9.38 | 9.50 | 0.31 | 3.37% | 9.21 | 9.79 | 1745384 | 165935.56 | 27.36% |
| 2025-10-09 | 8.71 | 9.19 | 0.84 | 10.06% | 8.71 | 9.19 | 987418 | 89214.17 | 15.48% |
| 2025-09-30 | 8.13 | 8.35 | 0.24 | 2.96% | 8.10 | 8.44 | 288967 | 23925.55 | 4.53% |
| 2025-09-29 | 8.20 | 8.11 | -0.09 | -1.10% | 8.08 | 8.21 | 201875 | 16386.57 | 3.16% |
| 2025-09-26 | 8.40 | 8.20 | -0.15 | -1.80% | 8.20 | 8.53 | 314959 | 26404.29 | 4.94% |
| 2025-09-25 | 8.33 | 8.40 | 0.16 | 1.94% | 8.33 | 8.58 | 461159 | 39036.74 | 7.23% |
| 2025-09-24 | 8.17 | 8.24 | 0.05 | 0.61% | 8.11 | 8.24 | 153705 | 12584.37 | 2.41% |
| 2025-09-23 | 8.22 | 8.19 | -0.04 | -0.49% | 8.05 | 8.28 | 172999 | 14086.41 | 2.71% |
| 2025-09-22 | 8.15 | 8.23 | 0.10 | 1.23% | 8.03 | 8.25 | 157922 | 12851.04 | 2.48% |
| 2025-09-19 | 8.24 | 8.13 | -0.08 | -0.97% | 8.09 | 8.25 | 176843 | 14406.94 | 2.77% |
| 2025-09-18 | 8.36 | 8.21 | -0.15 | -1.79% | 8.17 | 8.39 | 223832 | 18569.95 | 3.51% |
| 2025-09-17 | 8.33 | 8.36 | -0.01 | -0.12% | 8.29 | 8.38 | 139244 | 11612.80 | 2.18% |
| 2025-09-16 | 8.39 | 8.37 | -0.06 | -0.71% | 8.25 | 8.40 | 199746 | 16633.44 | 3.13% |
| 2025-09-15 | 8.30 | 8.43 | 0.11 | 1.32% | 8.22 | 8.50 | 283739 | 23721.09 | 4.45% |
| 2025-09-12 | 8.35 | 8.32 | 0.00 | 0.00% | 8.28 | 8.38 | 155095 | 12923.95 | 2.43% |
| 2025-09-11 | 8.26 | 8.32 | 0.09 | 1.09% | 8.14 | 8.34 | 186433 | 15389.09 | 2.92% |
| 2025-09-10 | 8.32 | 8.23 | -0.09 | -1.08% | 8.21 | 8.33 | 120364 | 9940.17 | 1.89% |
| 2025-09-09 | 8.46 | 8.32 | -0.16 | -1.89% | 8.27 | 8.47 | 178159 | 14855.30 | 2.79% |
| 2025-09-08 | 8.41 | 8.48 | 0.13 | 1.56% | 8.30 | 8.50 | 244702 | 20590.27 | 3.84% |
| 2025-09-05 | 8.23 | 8.35 | 0.16 | 1.95% | 8.19 | 8.36 | 173219 | 14358.36 | 2.72% |
| 2025-09-04 | 8.27 | 8.19 | -0.09 | -1.09% | 8.09 | 8.34 | 215820 | 17794.41 | 3.38% |
| 2025-09-03 | 8.43 | 8.28 | -0.13 | -1.55% | 8.23 | 8.45 | 214297 | 17860.12 | 3.36% |
| 2025-09-02 | 8.63 | 8.41 | -0.20 | -2.32% | 8.30 | 8.64 | 306695 | 25821.88 | 4.81% |
| 2025-09-01 | 8.71 | 8.61 | -0.06 | -0.69% | 8.50 | 8.72 | 292171 | 25066.59 | 4.58% |
| 2025-08-29 | 8.70 | 8.67 | -0.06 | -0.69% | 8.65 | 8.86 | 296785 | 25977.41 | 4.65% |
| 2025-08-28 | 8.90 | 8.73 | -0.17 | -1.91% | 8.40 | 8.96 | 592112 | 51385.54 | 9.28% |
| 2025-08-27 | 8.98 | 8.90 | -0.08 | -0.89% | 8.90 | 9.21 | 564147 | 51150.81 | 8.84% |
| 2025-08-26 | 9.08 | 8.98 | -0.17 | -1.86% | 8.88 | 9.08 | 441559 | 39705.59 | 6.92% |
| 2025-08-25 | 8.83 | 9.15 | 0.32 | 3.62% | 8.83 | 9.16 | 641204 | 57755.78 | 10.05% |
| 2025-08-22 | 8.81 | 8.83 | 0.02 | 0.23% | 8.75 | 8.83 | 229749 | 20201.07 | 3.60% |
| 2025-08-21 | 8.90 | 8.81 | -0.09 | -1.01% | 8.76 | 8.91 | 258274 | 22804.99 | 4.05% |
| 2025-08-20 | 8.86 | 8.90 | 0.00 | 0.00% | 8.80 | 8.92 | 259469 | 22983.31 | 4.07% |
| 2025-08-19 | 8.88 | 8.90 | 0.04 | 0.45% | 8.76 | 8.92 | 387277 | 34328.11 | 6.07% |
| 2025-08-18 | 8.73 | 8.86 | 0.14 | 1.61% | 8.73 | 8.88 | 414319 | 36556.56 | 6.49% |
| 2025-08-15 | 8.62 | 8.72 | 0.04 | 0.46% | 8.60 | 8.75 | 269469 | 23437.42 | 4.22% |
| 2025-08-14 | 8.65 | 8.68 | 0.04 | 0.46% | 8.56 | 8.78 | 441586 | 38406.38 | 6.92% |
| 2025-08-13 | 8.54 | 8.64 | 0.09 | 1.05% | 8.53 | 8.69 | 275143 | 23660.45 | 4.31% |
| 2025-08-12 | 8.63 | 8.55 | -0.08 | -0.93% | 8.52 | 8.64 | 175455 | 15013.45 | 2.75% |
| 2025-08-11 | 8.54 | 8.63 | 0.09 | 1.05% | 8.52 | 8.64 | 169803 | 14610.23 | 2.66% |
| 2025-08-08 | 8.56 | 8.54 | -0.04 | -0.47% | 8.53 | 8.60 | 131927 | 11299.77 | 2.07% |
| 2025-08-07 | 8.66 | 8.58 | -0.11 | -1.27% | 8.55 | 8.69 | 193872 | 16659.34 | 3.04% |
| 2025-08-06 | 8.63 | 8.69 | 0.07 | 0.81% | 8.58 | 8.69 | 200777 | 17347.09 | 3.15% |
| 2025-08-05 | 8.60 | 8.62 | 0.04 | 0.47% | 8.56 | 8.62 | 169707 | 14581.41 | 2.66% |
| 2025-08-04 | 8.46 | 8.58 | 0.04 | 0.47% | 8.40 | 8.59 | 136093 | 11612.38 | 2.13% |
| 2025-08-01 | 8.39 | 8.54 | 0.13 | 1.55% | 8.38 | 8.55 | 200449 | 17005.85 | 3.14% |
| 2025-07-31 | 8.48 | 8.41 | -0.11 | -1.29% | 8.40 | 8.56 | 208405 | 17647.15 | 3.27% |
| 2025-07-30 | 8.60 | 8.52 | -0.08 | -0.93% | 8.47 | 8.61 | 224927 | 19174.78 | 3.53% |
| 2025-07-29 | 8.70 | 8.60 | -0.11 | -1.26% | 8.50 | 8.71 | 314073 | 26948.55 | 4.92% |
| 2025-07-28 | 8.74 | 8.71 | -0.05 | -0.57% | 8.66 | 8.75 | 192190 | 16716.36 | 3.01% |
| 2025-07-25 | 8.86 | 8.76 | -0.11 | -1.24% | 8.73 | 8.86 | 314437 | 27582.67 | 4.93% |
| 2025-07-24 | 8.78 | 8.87 | 0.01 | 0.11% | 8.78 | 8.90 | 347011 | 30682.10 | 5.44% |
| 2025-07-23 | 9.16 | 8.86 | -0.05 | -0.56% | 8.85 | 9.24 | 594556 | 53664.82 | 9.32% |
| 2025-07-22 | 9.02 | 8.91 | -0.10 | -1.11% | 8.81 | 9.03 | 410480 | 36423.02 | 6.43% |
| 2025-07-21 | 8.77 | 9.01 | 0.24 | 2.74% | 8.76 | 9.06 | 553165 | 49395.20 | 8.67% |
| 2025-07-18 | 8.87 | 8.77 | -0.09 | -1.02% | 8.75 | 8.88 | 264148 | 23212.77 | 4.14% |
| 2025-07-17 | 8.83 | 8.86 | 0.03 | 0.34% | 8.75 | 8.87 | 275789 | 24323.40 | 4.32% |
| 2025-07-16 | 8.89 | 8.83 | -0.05 | -0.56% | 8.77 | 8.92 | 247066 | 21791.92 | 3.87% |
| 2025-07-15 | 8.82 | 8.88 | 0.05 | 0.57% | 8.71 | 8.90 | 348926 | 30741.84 | 5.47% |
| 2025-07-14 | 8.82 | 8.83 | 0.08 | 0.91% | 8.80 | 9.02 | 373475 | 33194.31 | 5.85% |
| 2025-07-11 | 8.73 | 8.75 | 0.00 | 0.00% | 8.72 | 8.87 | 313441 | 27506.00 | 4.91% |
| 2025-07-10 | 8.79 | 8.75 | -0.09 | -1.02% | 8.70 | 8.89 | 341160 | 29895.98 | 5.35% |
| 2025-07-09 | 8.96 | 8.84 | 0.11 | 1.26% | 8.80 | 9.10 | 706890 | 63291.97 | 11.08% |
| 2025-07-08 | 8.81 | 8.73 | -0.09 | -1.02% | 8.65 | 8.81 | 313519 | 27282.92 | 4.91% |
| 2025-07-07 | 8.59 | 8.82 | 0.18 | 2.08% | 8.56 | 8.86 | 387948 | 33841.31 | 6.08% |
| 2025-07-04 | 8.75 | 8.64 | -0.19 | -2.15% | 8.63 | 8.78 | 367404 | 31940.56 | 5.76% |
| 2025-07-03 | 9.03 | 8.83 | -0.27 | -2.97% | 8.71 | 9.03 | 597743 | 52541.99 | 9.37% |
| 2025-07-02 | 8.68 | 9.10 | 0.34 | 3.88% | 8.62 | 9.45 | 1059764 | 95892.30 | 16.61% |
| 2025-07-01 | 8.58 | 8.76 | 0.34 | 4.04% | 8.55 | 8.92 | 796321 | 69573.24 | 12.48% |
| 2025-06-30 | 8.26 | 8.42 | 0.21 | 2.56% | 8.22 | 8.43 | 441266 | 36853.68 | 6.92% |
深证大盘股票行情在线 K线走势图
海陆重工(002255)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
