海泰发展(600082)股票行情
海泰发展(600082)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 |
|---|
| 2025-12-12 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 3.99 | 199734 | 7878.81 | 3.15% |
| 2025-12-11 | 4.10 | 3.95 | -0.16 | -3.89% | 3.94 | 4.10 | 307812 | 12311.56 | 4.85% |
| 2025-12-10 | 4.06 | 4.11 | 0.04 | 0.98% | 4.02 | 4.17 | 426262 | 17469.49 | 6.72% |
| 2025-12-09 | 4.05 | 4.07 | -0.22 | -5.13% | 4.01 | 4.19 | 775705 | 31600.15 | 12.23% |
| 2025-12-08 | 4.29 | 4.29 | -0.48 | -10.06% | 4.29 | 4.29 | 75192 | 3225.74 | 1.19% |
| 2025-12-05 | 4.73 | 4.77 | 0.02 | 0.42% | 4.65 | 4.79 | 154943 | 7309.28 | 2.44% |
| 2025-12-04 | 4.80 | 4.75 | -0.09 | -1.86% | 4.67 | 4.89 | 208016 | 9931.67 | 3.28% |
| 2025-12-03 | 4.87 | 4.84 | 0.04 | 0.83% | 4.79 | 4.95 | 216510 | 10497.73 | 3.41% |
| 2025-12-02 | 4.74 | 4.80 | 0.05 | 1.05% | 4.62 | 4.83 | 142272 | 6751.99 | 2.24% |
| 2025-12-01 | 4.79 | 4.75 | -0.02 | -0.42% | 4.72 | 4.83 | 118936 | 5677.29 | 1.87% |
| 2025-11-28 | 4.67 | 4.77 | 0.08 | 1.71% | 4.63 | 4.79 | 152679 | 7206.31 | 2.41% |
| 2025-11-27 | 4.66 | 4.69 | -0.05 | -1.05% | 4.48 | 4.72 | 295951 | 13585.80 | 4.67% |
| 2025-11-26 | 4.83 | 4.74 | -0.08 | -1.66% | 4.73 | 4.86 | 210011 | 10034.36 | 3.31% |
| 2025-11-25 | 4.82 | 4.82 | 0.07 | 1.47% | 4.73 | 4.87 | 148714 | 7178.69 | 2.34% |
| 2025-11-24 | 4.72 | 4.75 | 0.04 | 0.85% | 4.68 | 4.81 | 153729 | 7320.43 | 2.42% |
| 2025-11-21 | 4.95 | 4.71 | -0.24 | -4.85% | 4.68 | 5.02 | 197046 | 9476.92 | 3.11% |
| 2025-11-20 | 5.04 | 4.95 | -0.04 | -0.80% | 4.86 | 5.04 | 139399 | 6883.29 | 2.20% |
| 2025-11-19 | 5.12 | 4.99 | -0.14 | -2.73% | 4.95 | 5.16 | 192647 | 9646.13 | 3.04% |
| 2025-11-18 | 5.35 | 5.13 | -0.22 | -4.11% | 5.05 | 5.36 | 283861 | 14584.12 | 4.47% |
| 2025-11-17 | 5.28 | 5.35 | 0.06 | 1.13% | 5.18 | 5.42 | 284157 | 15070.75 | 4.48% |
| 2025-11-14 | 5.30 | 5.29 | -0.06 | -1.12% | 5.29 | 5.43 | 231815 | 12396.27 | 3.65% |
| 2025-11-13 | 5.32 | 5.35 | 0.08 | 1.52% | 5.20 | 5.43 | 289958 | 15495.94 | 4.57% |
| 2025-11-12 | 5.39 | 5.27 | -0.09 | -1.68% | 5.22 | 5.41 | 343516 | 18200.96 | 5.42% |
| 2025-11-11 | 5.37 | 5.36 | -0.02 | -0.37% | 5.26 | 5.68 | 641223 | 34628.61 | 10.11% |
| 2025-11-10 | 4.90 | 5.38 | 0.49 | 10.02% | 4.84 | 5.38 | 574329 | 29911.13 | 9.05% |
| 2025-11-07 | 4.92 | 4.89 | -0.07 | -1.41% | 4.87 | 4.95 | 269252 | 13178.54 | 4.24% |
| 2025-11-06 | 4.93 | 4.96 | 0.02 | 0.40% | 4.80 | 5.07 | 456749 | 22483.10 | 7.20% |
| 2025-11-05 | 4.72 | 4.94 | 0.18 | 3.78% | 4.70 | 5.24 | 633183 | 31775.09 | 9.98% |
| 2025-11-04 | 4.78 | 4.76 | -0.04 | -0.83% | 4.71 | 4.82 | 193390 | 9196.04 | 3.05% |
| 2025-11-03 | 4.74 | 4.80 | 0.08 | 1.69% | 4.64 | 4.81 | 241438 | 11443.63 | 3.81% |
| 2025-10-31 | 4.51 | 4.72 | 0.27 | 6.07% | 4.48 | 4.78 | 399305 | 18516.21 | 6.29% |
| 2025-10-30 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.56 | 136507 | 6121.40 | 2.15% |
| 2025-10-29 | 4.45 | 4.47 | 0.00 | 0.00% | 4.36 | 4.47 | 156055 | 6887.05 | 2.46% |
| 2025-10-28 | 4.46 | 4.47 | 0.00 | 0.00% | 4.43 | 4.53 | 137763 | 6157.25 | 2.17% |
| 2025-10-27 | 4.45 | 4.47 | 0.02 | 0.45% | 4.38 | 4.49 | 119786 | 5323.17 | 1.89% |
| 2025-10-24 | 4.48 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 126691 | 5626.79 | 2.00% |
| 2025-10-23 | 4.51 | 4.50 | -0.02 | -0.44% | 4.42 | 4.53 | 145344 | 6497.73 | 2.29% |
| 2025-10-22 | 4.48 | 4.52 | 0.04 | 0.89% | 4.46 | 4.56 | 152876 | 6899.65 | 2.41% |
| 2025-10-21 | 4.34 | 4.48 | 0.14 | 3.23% | 4.30 | 4.48 | 174616 | 7721.29 | 2.75% |
| 2025-10-20 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 120307 | 5198.98 | 1.90% |
| 2025-10-17 | 4.36 | 4.32 | -0.05 | -1.14% | 4.31 | 4.41 | 142536 | 6202.80 | 2.25% |
| 2025-10-16 | 4.39 | 4.37 | -0.02 | -0.46% | 4.34 | 4.43 | 131975 | 5775.82 | 2.08% |
| 2025-10-15 | 4.47 | 4.39 | -0.08 | -1.79% | 4.36 | 4.51 | 195451 | 8615.65 | 3.08% |
| 2025-10-14 | 4.32 | 4.47 | 0.14 | 3.23% | 4.32 | 4.51 | 278610 | 12318.03 | 4.39% |
| 2025-10-13 | 4.11 | 4.33 | 0.10 | 2.36% | 4.05 | 4.38 | 273917 | 11622.51 | 4.32% |
| 2025-10-10 | 4.10 | 4.23 | 0.10 | 2.42% | 4.09 | 4.23 | 193339 | 8098.40 | 3.05% |
| 2025-10-09 | 4.09 | 4.13 | 0.06 | 1.47% | 4.02 | 4.16 | 179457 | 7335.95 | 2.83% |
| 2025-09-30 | 4.12 | 4.07 | 0.00 | 0.00% | 4.06 | 4.12 | 117383 | 4784.78 | 1.85% |
| 2025-09-29 | 4.10 | 4.07 | 0.10 | 2.52% | 4.03 | 4.19 | 205459 | 8422.92 | 3.24% |
| 2025-09-26 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.06 | 112868 | 4526.77 | 1.78% |
| 2025-09-25 | 4.07 | 3.99 | -0.08 | -1.97% | 3.99 | 4.09 | 123533 | 4970.34 | 1.95% |
| 2025-09-24 | 4.00 | 4.07 | 0.04 | 0.99% | 3.99 | 4.14 | 162599 | 6646.41 | 2.56% |
| 2025-09-23 | 4.19 | 4.03 | -0.15 | -3.59% | 3.97 | 4.19 | 193537 | 7799.18 | 3.05% |
| 2025-09-22 | 4.18 | 4.18 | 0.00 | 0.00% | 4.06 | 4.21 | 164549 | 6791.49 | 2.59% |
| 2025-09-19 | 4.28 | 4.18 | -0.03 | -0.71% | 4.13 | 4.28 | 146961 | 6137.33 | 2.32% |
| 2025-09-18 | 4.41 | 4.21 | -0.19 | -4.32% | 4.17 | 4.42 | 284924 | 12175.73 | 4.49% |
| 2025-09-17 | 4.36 | 4.40 | 0.01 | 0.23% | 4.30 | 4.41 | 227180 | 9899.10 | 3.58% |
| 2025-09-16 | 4.24 | 4.39 | 0.19 | 4.52% | 4.23 | 4.45 | 312528 | 13631.90 | 4.93% |
| 2025-09-15 | 4.34 | 4.20 | -0.17 | -3.89% | 4.15 | 4.35 | 281526 | 11886.94 | 4.44% |
| 2025-09-12 | 4.23 | 4.37 | 0.16 | 3.80% | 4.20 | 4.40 | 284007 | 12330.61 | 4.48% |
| 2025-09-11 | 4.27 | 4.21 | -0.06 | -1.41% | 4.14 | 4.27 | 193381 | 8102.22 | 3.05% |
| 2025-09-10 | 4.15 | 4.27 | 0.13 | 3.14% | 4.13 | 4.30 | 272237 | 11488.35 | 4.29% |
| 2025-09-09 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.24 | 200885 | 8369.11 | 3.17% |
| 2025-09-08 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.17 | 222028 | 9136.42 | 3.50% |
| 2025-09-05 | 4.05 | 4.07 | 0.04 | 0.99% | 3.93 | 4.08 | 208367 | 8353.49 | 3.28% |
| 2025-09-04 | 4.04 | 4.03 | -0.01 | -0.25% | 3.98 | 4.12 | 227532 | 9220.22 | 3.59% |
| 2025-09-03 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.18 | 322359 | 13124.92 | 5.08% |
| 2025-09-02 | 3.96 | 3.97 | 0.01 | 0.25% | 3.89 | 4.00 | 216057 | 8518.72 | 3.41% |
| 2025-09-01 | 3.96 | 3.96 | -0.01 | -0.25% | 3.89 | 4.05 | 177147 | 7031.97 | 2.79% |
| 2025-08-29 | 3.91 | 3.97 | 0.05 | 1.28% | 3.91 | 3.98 | 163731 | 6452.30 | 2.58% |
| 2025-08-28 | 3.89 | 3.92 | 0.03 | 0.77% | 3.78 | 3.93 | 187378 | 7262.69 | 2.95% |
| 2025-08-27 | 4.03 | 3.89 | -0.15 | -3.71% | 3.89 | 4.03 | 235620 | 9307.86 | 3.71% |
| 2025-08-26 | 3.98 | 4.04 | 0.06 | 1.51% | 3.91 | 4.07 | 176975 | 7092.37 | 2.79% |
| 2025-08-25 | 3.97 | 3.98 | 0.03 | 0.76% | 3.92 | 4.03 | 256377 | 10222.59 | 4.04% |
| 2025-08-22 | 3.97 | 3.95 | -0.02 | -0.50% | 3.87 | 3.98 | 211147 | 8263.95 | 3.33% |
| 2025-08-21 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 4.00 | 146377 | 5813.39 | 2.31% |
| 2025-08-20 | 3.92 | 3.99 | 0.06 | 1.53% | 3.90 | 4.00 | 147543 | 5822.48 | 2.33% |
| 2025-08-19 | 3.89 | 3.93 | 0.04 | 1.03% | 3.88 | 4.00 | 211107 | 8346.62 | 3.33% |
| 2025-08-18 | 3.90 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 145442 | 5665.23 | 2.29% |
| 2025-08-15 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.97 | 180175 | 7038.35 | 2.84% |
上证大盘股票行情在线 K线走势图
海泰发展(600082)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
