海晨股份(300873)股票行情 海晨股份股票行情 300873股票行情_爱股网
海晨股份(300873)股票行情
海晨股份(300873)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 | 23.94 | 23.62 | -0.47 | -1.95% | 23.48 | 24.34 | 52804 | 12561.89 | 3.16% | 0.00 |
| 2025-10-27 | 24.25 | 24.09 | 0.08 | 0.33% | 23.95 | 24.37 | 43529 | 10511.27 | 2.61% | 0.00 |
| 2025-10-24 | 24.01 | 24.01 | 0.00 | 0.00% | 23.87 | 24.48 | 34418 | 8282.14 | 2.06% | 0.00 |
| 2025-10-23 | 24.26 | 24.01 | -0.25 | -1.03% | 23.61 | 24.26 | 26087 | 6220.51 | 1.56% | 10.00 |
| 2025-10-22 | 23.90 | 24.26 | 0.16 | 0.66% | 23.76 | 24.85 | 34377 | 8352.59 | 2.06% | 0.00 |
| 2025-10-21 | 23.29 | 24.10 | 0.81 | 3.48% | 23.20 | 24.12 | 37724 | 8943.66 | 2.26% | 0.00 |
| 2025-10-20 | 23.33 | 23.29 | 0.21 | 0.91% | 23.09 | 23.75 | 38237 | 8943.03 | 2.29% | 0.00 |
| 2025-10-17 | 23.99 | 23.08 | -0.91 | -3.79% | 23.08 | 24.07 | 38712 | 9094.69 | 2.32% | 0.00 |
| 2025-10-16 | 24.72 | 23.99 | -0.80 | -3.23% | 23.81 | 24.82 | 41434 | 10029.59 | 2.48% | 0.00 |
| 2025-10-15 | 24.18 | 24.79 | 0.61 | 2.52% | 24.03 | 24.85 | 39835 | 9770.19 | 2.39% | 0.00 |
| 2025-10-14 | 25.35 | 24.18 | -1.13 | -4.46% | 24.12 | 25.49 | 60616 | 14932.35 | 3.63% | 1.00 |
| 2025-10-13 | 24.40 | 25.31 | -0.25 | -0.98% | 23.92 | 25.54 | 60117 | 15011.14 | 3.60% | 0.00 |
| 2025-10-10 | 25.45 | 25.56 | 0.14 | 0.55% | 25.22 | 25.99 | 56650 | 14509.85 | 3.40% | 0.00 |
| 2025-10-09 | 25.00 | 25.42 | 0.47 | 1.88% | 24.96 | 25.99 | 68034 | 17393.27 | 4.08% | 0.00 |
| 2025-09-30 | 25.26 | 24.95 | -0.31 | -1.23% | 24.91 | 25.37 | 43534 | 10919.21 | 2.61% | 0.00 |
| 2025-09-29 | 25.10 | 25.26 | 0.28 | 1.12% | 24.64 | 25.55 | 50856 | 12787.61 | 3.05% | 4.00 |
| 2025-09-26 | 25.25 | 24.98 | -0.44 | -1.73% | 24.80 | 25.36 | 55983 | 14043.84 | 3.36% | 0.00 |
| 2025-09-25 | 25.93 | 25.42 | -0.86 | -3.27% | 25.40 | 26.44 | 79915 | 20694.47 | 4.79% | 4.00 |
| 2025-09-24 | 25.80 | 26.28 | 0.32 | 1.23% | 25.50 | 26.61 | 100455 | 26275.35 | 6.02% | 0.00 |
| 2025-09-23 | 26.24 | 25.96 | 0.78 | 3.10% | 25.50 | 27.60 | 150230 | 39716.26 | 9.00% | 107.00 |
| 2025-09-22 | 25.13 | 25.18 | -0.03 | -0.12% | 24.81 | 25.55 | 62113 | 15635.02 | 3.72% | 0.00 |
| 2025-09-19 | 25.00 | 25.21 | 0.24 | 0.96% | 25.00 | 25.70 | 62632 | 15887.71 | 3.75% | 0.00 |
| 2025-09-18 | 25.80 | 24.97 | -0.66 | -2.58% | 24.72 | 25.98 | 112024 | 28507.72 | 6.71% | 5.00 |
| 2025-09-17 | 25.37 | 25.63 | 0.08 | 0.31% | 25.33 | 25.88 | 89400 | 22875.66 | 5.36% | 0.00 |
| 2025-09-16 | 24.36 | 25.55 | 1.25 | 5.14% | 24.36 | 25.88 | 137783 | 34986.44 | 8.26% | 0.00 |
| 2025-09-15 | 24.39 | 24.30 | -0.08 | -0.33% | 23.89 | 24.69 | 59556 | 14458.10 | 3.57% | 0.00 |
| 2025-09-12 | 25.17 | 24.38 | -0.82 | -3.25% | 24.38 | 25.22 | 92110 | 22717.03 | 5.52% | 0.00 |
| 2025-09-11 | 24.08 | 25.20 | 0.95 | 3.92% | 24.00 | 25.37 | 125404 | 31451.35 | 7.52% | 0.00 |
| 2025-09-10 | 24.13 | 24.25 | 0.11 | 0.46% | 23.80 | 24.39 | 56327 | 13579.49 | 3.38% | 0.00 |
| 2025-09-09 | 24.45 | 24.14 | -0.43 | -1.75% | 24.00 | 24.68 | 71426 | 17369.62 | 4.28% | 0.00 |
| 2025-09-08 | 24.03 | 24.57 | 0.48 | 1.99% | 23.73 | 24.90 | 97765 | 23866.66 | 5.86% | 0.00 |
| 2025-09-05 | 23.67 | 24.09 | 0.44 | 1.86% | 23.32 | 24.09 | 78014 | 18550.81 | 4.68% | 0.00 |
| 2025-09-04 | 23.20 | 23.65 | 0.38 | 1.63% | 23.03 | 24.33 | 135669 | 32390.89 | 8.13% | 0.00 |
| 2025-09-03 | 22.69 | 23.27 | 0.62 | 2.74% | 22.69 | 24.65 | 146156 | 34706.49 | 8.76% | 0.00 |
| 2025-09-02 | 23.05 | 22.65 | -0.35 | -1.52% | 22.26 | 23.08 | 55841 | 12603.51 | 3.35% | 0.00 |
| 2025-09-01 | 22.70 | 23.00 | 0.26 | 1.14% | 22.69 | 23.06 | 56008 | 12795.81 | 3.36% | 0.00 |
| 2025-08-29 | 22.69 | 22.74 | -0.11 | -0.48% | 22.55 | 22.93 | 59986 | 13637.36 | 3.60% | 0.00 |
| 2025-08-28 | 22.99 | 22.85 | -0.03 | -0.13% | 22.00 | 23.34 | 90885 | 20543.09 | 5.45% | 0.00 |
| 2025-08-27 | 23.60 | 22.88 | -0.68 | -2.89% | 22.78 | 23.73 | 83757 | 19537.23 | 5.02% | 0.00 |
| 2025-08-26 | 24.00 | 23.56 | -0.56 | -2.32% | 23.30 | 24.00 | 80821 | 19098.77 | 4.84% | 25.00 |
| 2025-08-25 | 24.90 | 24.52 | 0.02 | 0.08% | 24.36 | 24.90 | 68620 | 16841.31 | 4.11% | 0.00 |
| 2025-08-22 | 24.25 | 24.50 | 0.25 | 1.03% | 24.20 | 24.65 | 54689 | 13357.32 | 3.28% | 0.00 |
| 2025-08-21 | 24.76 | 24.25 | -0.51 | -2.06% | 24.14 | 25.05 | 67301 | 16499.23 | 4.03% | 0.00 |
| 2025-08-20 | 24.40 | 24.76 | 0.24 | 0.98% | 24.25 | 24.82 | 70705 | 17328.10 | 4.24% | 0.00 |
| 2025-08-19 | 24.62 | 24.52 | 0.08 | 0.33% | 24.18 | 24.70 | 78767 | 19259.24 | 4.72% | 0.00 |
| 2025-08-18 | 24.78 | 24.44 | -0.29 | -1.17% | 24.31 | 25.04 | 132244 | 32609.00 | 7.93% | 0.00 |
| 2025-08-15 | 24.66 | 24.73 | -0.06 | -0.24% | 24.53 | 24.96 | 97647 | 24148.14 | 5.85% | 0.00 |
| 2025-08-14 | 26.01 | 24.79 | -1.22 | -4.69% | 24.60 | 26.17 | 128647 | 32394.82 | 7.71% | 0.00 |
| 2025-08-13 | 26.50 | 26.01 | -0.97 | -3.60% | 25.68 | 26.70 | 163085 | 42527.01 | 9.77% | 0.00 |
| 2025-08-12 | 25.98 | 26.98 | 0.83 | 3.17% | 25.60 | 27.30 | 227276 | 60069.21 | 13.62% | 9.00 |
| 2025-08-11 | 24.16 | 26.15 | 1.99 | 8.24% | 24.12 | 26.35 | 182482 | 45776.05 | 10.94% | 0.00 |
| 2025-08-08 | 23.66 | 24.16 | 0.42 | 1.77% | 23.25 | 24.32 | 117408 | 27865.26 | 7.04% | 0.00 |
| 2025-08-07 | 23.56 | 23.74 | 0.24 | 1.02% | 23.52 | 24.59 | 126346 | 30295.82 | 7.57% | 0.00 |
| 2025-08-06 | 23.84 | 23.50 | -0.66 | -2.73% | 23.38 | 24.00 | 103842 | 24452.27 | 6.22% | 11.00 |
| 2025-08-05 | 22.88 | 24.16 | 1.11 | 4.82% | 22.88 | 24.58 | 146395 | 34833.09 | 8.77% | 0.00 |
| 2025-08-04 | 22.40 | 23.05 | 0.41 | 1.81% | 22.33 | 23.12 | 97152 | 22135.02 | 5.82% | 0.00 |
| 2025-08-01 | 22.00 | 22.64 | 0.64 | 2.91% | 21.88 | 22.94 | 147010 | 33262.16 | 8.81% | 0.00 |
| 2025-07-31 | 21.05 | 22.00 | 0.84 | 3.97% | 20.96 | 22.20 | 134757 | 29275.25 | 8.08% | 0.00 |
| 2025-07-30 | 21.31 | 21.16 | -0.19 | -0.89% | 20.91 | 21.58 | 60831 | 12895.87 | 3.65% | 0.00 |
| 2025-07-29 | 21.56 | 21.35 | -0.19 | -0.88% | 21.15 | 21.62 | 62665 | 13352.64 | 3.76% | 0.00 |
| 2025-07-28 | 22.12 | 21.54 | -0.68 | -3.06% | 21.39 | 22.12 | 96676 | 20922.99 | 5.79% | 14.00 |
| 2025-07-25 | 21.17 | 22.22 | 1.17 | 5.56% | 21.17 | 22.97 | 159767 | 35384.73 | 9.58% | 10.00 |
| 2025-07-24 | 20.85 | 21.05 | 0.28 | 1.35% | 20.78 | 21.08 | 44092 | 9235.71 | 2.64% | 0.00 |
| 2025-07-23 | 20.98 | 20.77 | -0.21 | -1.00% | 20.73 | 21.15 | 38207 | 7989.25 | 2.29% | 0.00 |
| 2025-07-22 | 21.12 | 20.98 | -0.11 | -0.52% | 20.82 | 21.19 | 41548 | 8709.75 | 2.49% | 0.00 |
| 2025-07-21 | 21.00 | 21.09 | 0.12 | 0.57% | 20.89 | 21.26 | 43834 | 9239.85 | 2.63% | 0.00 |
| 2025-07-18 | 20.72 | 20.97 | 0.20 | 0.96% | 20.64 | 21.06 | 50336 | 10501.91 | 3.02% | 0.00 |
| 2025-07-17 | 20.45 | 20.77 | 0.25 | 1.22% | 20.45 | 20.88 | 52077 | 10796.41 | 3.12% | 0.00 |
| 2025-07-16 | 20.36 | 20.52 | 0.22 | 1.08% | 20.31 | 20.57 | 39042 | 7983.89 | 2.34% | 0.00 |
| 2025-07-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.06 | 20.56 | 39722 | 8049.72 | 2.38% | 0.00 |
| 2025-07-14 | 20.55 | 20.44 | -0.11 | -0.54% | 20.36 | 20.55 | 43071 | 8799.01 | 2.58% | 0.00 |
| 2025-07-11 | 20.17 | 20.55 | 0.43 | 2.14% | 19.96 | 20.87 | 85371 | 17452.49 | 5.12% | 0.00 |
| 2025-07-10 | 20.01 | 20.12 | 0.03 | 0.15% | 19.96 | 20.21 | 22634 | 4545.88 | 1.36% | 0.00 |
| 2025-07-09 | 20.27 | 20.09 | -0.17 | -0.84% | 20.06 | 20.35 | 32313 | 6536.82 | 1.94% | 0.00 |
| 2025-07-08 | 19.84 | 20.26 | 0.41 | 2.07% | 19.82 | 20.31 | 42236 | 8484.25 | 2.53% | 0.00 |
| 2025-07-07 | 19.92 | 19.85 | -0.11 | -0.55% | 19.83 | 20.01 | 28544 | 5676.12 | 1.71% | 0.00 |
| 2025-07-04 | 20.20 | 19.96 | -0.22 | -1.09% | 19.93 | 20.24 | 28559 | 5731.26 | 1.71% | 0.00 |
| 2025-07-03 | 20.18 | 20.18 | -0.04 | -0.20% | 20.04 | 20.25 | 29611 | 5965.05 | 1.77% | 0.00 |
| 2025-07-02 | 20.26 | 20.22 | 0.02 | 0.10% | 20.04 | 20.40 | 43070 | 8715.72 | 2.58% | 0.00 |
| 2025-07-01 | 20.13 | 20.20 | 0.01 | 0.05% | 20.06 | 20.53 | 40896 | 8278.92 | 2.45% | 0.00 |
深证大盘股票行情在线 K线走势图
海晨股份(300873)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
