海通发展(603162)股票行情 海通发展股票行情 603162股票行情_爱股网
海通发展(603162)股票行情
海通发展(603162)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 | 10.80 | 10.86 | -0.03 | -0.28% | 10.63 | 11.01 | 321720 | 34775.57 | 11.57% |
| 2025-10-24 | 10.69 | 10.89 | 0.08 | 0.74% | 10.69 | 11.15 | 372478 | 40804.59 | 13.39% |
| 2025-10-23 | 10.62 | 10.81 | 0.18 | 1.69% | 10.50 | 10.97 | 354538 | 38081.79 | 12.75% |
| 2025-10-22 | 10.88 | 10.63 | -0.68 | -6.01% | 10.51 | 10.99 | 398258 | 42490.51 | 14.32% |
| 2025-10-21 | 11.31 | 11.31 | -0.99 | -8.05% | 11.07 | 11.83 | 641358 | 72999.05 | 23.10% |
| 2025-10-20 | 11.00 | 12.30 | 1.08 | 9.63% | 10.46 | 12.33 | 846062 | 94041.05 | 30.47% |
| 2025-10-17 | 10.48 | 11.22 | 1.02 | 10.00% | 10.40 | 11.22 | 544281 | 59585.62 | 19.60% |
| 2025-10-16 | 9.35 | 10.20 | 0.93 | 10.03% | 9.35 | 10.20 | 296578 | 29711.14 | 10.68% |
| 2025-10-15 | 9.72 | 9.27 | -0.40 | -4.14% | 9.16 | 9.72 | 228384 | 21288.75 | 8.22% |
| 2025-10-14 | 9.84 | 9.67 | -0.01 | -0.10% | 9.52 | 10.14 | 320958 | 31504.38 | 11.56% |
| 2025-10-13 | 9.58 | 9.68 | 0.49 | 5.33% | 9.34 | 10.10 | 396772 | 38492.43 | 14.29% |
| 2025-10-10 | 8.97 | 9.19 | 0.19 | 2.11% | 8.96 | 9.28 | 121227 | 11078.71 | 4.37% |
| 2025-10-09 | 9.00 | 9.00 | -0.04 | -0.44% | 8.92 | 9.04 | 52183 | 4687.37 | 1.88% |
| 2025-09-30 | 8.88 | 9.04 | 0.15 | 1.69% | 8.80 | 9.14 | 121934 | 10928.16 | 4.39% |
| 2025-09-29 | 8.84 | 8.89 | 0.05 | 0.57% | 8.68 | 8.93 | 82191 | 7276.41 | 2.96% |
| 2025-09-26 | 9.04 | 8.84 | -0.20 | -2.21% | 8.83 | 9.04 | 63786 | 5673.78 | 2.30% |
| 2025-09-25 | 8.98 | 9.04 | 0.06 | 0.67% | 8.77 | 9.10 | 102473 | 9138.79 | 3.69% |
| 2025-09-24 | 8.86 | 8.98 | 0.04 | 0.45% | 8.82 | 9.07 | 77987 | 6984.09 | 2.81% |
| 2025-09-23 | 8.78 | 8.94 | 0.10 | 1.13% | 8.70 | 8.99 | 79468 | 7039.57 | 2.86% |
| 2025-09-22 | 8.94 | 8.84 | -0.10 | -1.12% | 8.74 | 8.94 | 52138 | 4592.59 | 1.88% |
| 2025-09-19 | 8.86 | 8.94 | 0.09 | 1.02% | 8.84 | 8.97 | 46682 | 4161.63 | 1.69% |
| 2025-09-18 | 9.05 | 8.85 | -0.24 | -2.64% | 8.80 | 9.07 | 71623 | 6401.09 | 2.60% |
| 2025-09-17 | 9.11 | 9.09 | -0.03 | -0.33% | 9.02 | 9.19 | 59829 | 5454.85 | 2.17% |
| 2025-09-16 | 9.00 | 9.12 | 0.13 | 1.45% | 8.98 | 9.12 | 47049 | 4255.34 | 1.70% |
| 2025-09-15 | 9.03 | 8.99 | -0.04 | -0.44% | 8.98 | 9.09 | 46574 | 4200.49 | 1.69% |
| 2025-09-12 | 9.19 | 9.03 | -0.07 | -0.77% | 9.03 | 9.34 | 75060 | 6852.42 | 2.72% |
| 2025-09-11 | 9.06 | 9.10 | 0.00 | 0.00% | 8.99 | 9.12 | 64147 | 5807.93 | 2.32% |
| 2025-09-10 | 9.19 | 9.10 | -0.11 | -1.19% | 9.07 | 9.19 | 58017 | 5286.88 | 2.10% |
| 2025-09-09 | 9.16 | 9.21 | -0.03 | -0.32% | 9.11 | 9.23 | 77157 | 7072.24 | 2.80% |
| 2025-09-08 | 9.05 | 9.24 | 0.21 | 2.33% | 9.00 | 9.35 | 142843 | 13221.75 | 5.18% |
| 2025-09-05 | 9.09 | 9.03 | -0.02 | -0.22% | 8.97 | 9.17 | 83033 | 7510.99 | 3.01% |
| 2025-09-04 | 8.82 | 9.05 | 0.25 | 2.84% | 8.75 | 9.07 | 136065 | 12225.67 | 4.93% |
| 2025-09-03 | 9.05 | 8.80 | -0.19 | -2.11% | 8.78 | 9.06 | 63321 | 5630.43 | 2.29% |
| 2025-09-02 | 8.85 | 8.99 | 0.20 | 2.28% | 8.79 | 9.02 | 128699 | 11461.99 | 4.66% |
| 2025-09-01 | 8.74 | 8.79 | 0.05 | 0.57% | 8.69 | 8.87 | 58969 | 5186.12 | 2.14% |
| 2025-08-29 | 8.80 | 8.74 | -0.06 | -0.68% | 8.70 | 8.83 | 59788 | 5235.82 | 2.17% |
| 2025-08-28 | 8.90 | 8.80 | -0.12 | -1.35% | 8.61 | 8.97 | 97487 | 8573.03 | 3.53% |
| 2025-08-27 | 9.02 | 8.92 | -0.10 | -1.11% | 8.85 | 9.06 | 100685 | 9013.91 | 3.65% |
| 2025-08-26 | 8.98 | 9.02 | 0.02 | 0.22% | 8.95 | 9.09 | 84790 | 7666.18 | 3.07% |
| 2025-08-25 | 8.99 | 9.00 | 0.03 | 0.33% | 8.89 | 9.00 | 96032 | 8604.05 | 3.48% |
| 2025-08-22 | 8.93 | 8.97 | 0.04 | 0.45% | 8.86 | 8.98 | 84273 | 7511.48 | 3.06% |
| 2025-08-21 | 8.92 | 8.93 | 0.01 | 0.11% | 8.87 | 8.95 | 79320 | 7074.56 | 2.88% |
| 2025-08-20 | 8.91 | 8.92 | 0.01 | 0.11% | 8.84 | 8.94 | 103206 | 9163.29 | 3.75% |
| 2025-08-19 | 8.91 | 8.91 | -0.02 | -0.22% | 8.88 | 8.96 | 81246 | 7244.40 | 2.95% |
| 2025-08-18 | 9.05 | 8.93 | -0.09 | -1.00% | 8.87 | 9.05 | 135103 | 12076.95 | 4.90% |
| 2025-08-15 | 8.76 | 9.02 | 0.26 | 2.97% | 8.74 | 9.10 | 203470 | 18263.83 | 7.38% |
| 2025-08-14 | 8.78 | 8.76 | -0.02 | -0.23% | 8.75 | 8.86 | 97196 | 8551.89 | 3.53% |
| 2025-08-13 | 8.88 | 8.78 | -0.08 | -0.90% | 8.74 | 8.90 | 92051 | 8087.38 | 3.34% |
| 2025-08-12 | 8.80 | 8.86 | 0.06 | 0.68% | 8.78 | 9.05 | 176666 | 15759.57 | 6.41% |
| 2025-08-11 | 8.76 | 8.80 | 0.03 | 0.34% | 8.69 | 8.84 | 82929 | 7271.36 | 3.01% |
| 2025-08-08 | 8.71 | 8.77 | 0.03 | 0.34% | 8.70 | 8.79 | 76200 | 6672.24 | 2.77% |
| 2025-08-07 | 8.75 | 8.74 | -0.01 | -0.11% | 8.67 | 8.76 | 76450 | 6658.81 | 2.77% |
| 2025-08-06 | 8.63 | 8.75 | 0.09 | 1.04% | 8.58 | 8.77 | 100313 | 8717.92 | 3.64% |
| 2025-08-05 | 8.57 | 8.66 | 0.09 | 1.05% | 8.57 | 8.67 | 79719 | 6885.72 | 2.89% |
| 2025-08-04 | 8.50 | 8.57 | 0.01 | 0.12% | 8.45 | 8.58 | 61300 | 5228.71 | 2.22% |
| 2025-08-01 | 8.50 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 66517 | 5688.83 | 2.41% |
| 2025-07-31 | 8.74 | 8.54 | -0.23 | -2.62% | 8.47 | 8.74 | 162675 | 13944.57 | 5.90% |
| 2025-07-30 | 8.77 | 8.77 | 0.03 | 0.34% | 8.72 | 8.89 | 172409 | 15181.41 | 6.26% |
| 2025-07-29 | 8.73 | 8.74 | 0.01 | 0.11% | 8.61 | 8.75 | 94931 | 8238.55 | 3.45% |
| 2025-07-28 | 8.73 | 8.73 | 0.03 | 0.34% | 8.62 | 8.85 | 163793 | 14262.60 | 5.94% |
| 2025-07-25 | 8.60 | 8.70 | 0.14 | 1.64% | 8.58 | 8.93 | 237933 | 20826.01 | 8.64% |
| 2025-07-24 | 8.43 | 8.56 | 0.13 | 1.54% | 8.40 | 8.56 | 121025 | 10295.59 | 4.39% |
| 2025-07-23 | 8.54 | 8.43 | -0.12 | -1.40% | 8.38 | 8.57 | 146736 | 12433.14 | 5.33% |
| 2025-07-22 | 8.53 | 8.55 | 0.00 | 0.00% | 8.40 | 8.56 | 147721 | 12536.57 | 5.36% |
| 2025-07-21 | 8.52 | 8.55 | 0.03 | 0.35% | 8.48 | 8.57 | 126557 | 10810.72 | 4.59% |
| 2025-07-18 | 8.57 | 8.52 | -0.03 | -0.35% | 8.50 | 8.58 | 61651 | 5255.03 | 2.24% |
| 2025-07-17 | 8.60 | 8.55 | -0.03 | -0.35% | 8.51 | 8.60 | 75085 | 6410.50 | 2.73% |
| 2025-07-16 | 8.49 | 8.58 | 0.05 | 0.59% | 8.48 | 8.58 | 91941 | 7861.83 | 3.34% |
| 2025-07-15 | 8.50 | 8.53 | 0.00 | 0.00% | 8.40 | 8.59 | 96246 | 8176.77 | 3.49% |
| 2025-07-14 | 8.45 | 8.53 | 0.05 | 0.59% | 8.45 | 8.56 | 72162 | 6152.36 | 2.62% |
| 2025-07-11 | 8.43 | 8.48 | 0.03 | 0.36% | 8.38 | 8.50 | 71888 | 6078.32 | 2.61% |
| 2025-07-10 | 8.44 | 8.45 | -0.01 | -0.12% | 8.42 | 8.52 | 70882 | 5996.41 | 2.57% |
| 2025-07-09 | 8.52 | 8.46 | -0.06 | -0.70% | 8.44 | 8.54 | 60466 | 5129.18 | 2.19% |
| 2025-07-08 | 8.40 | 8.52 | 0.11 | 1.31% | 8.37 | 8.55 | 84246 | 7138.24 | 3.06% |
| 2025-07-07 | 8.30 | 8.41 | -0.06 | -0.71% | 8.24 | 8.43 | 91412 | 7640.81 | 3.32% |
| 2025-07-04 | 8.54 | 8.47 | -0.10 | -1.17% | 8.45 | 8.62 | 107585 | 9156.79 | 3.90% |
| 2025-07-03 | 8.51 | 8.57 | -0.14 | -1.61% | 8.51 | 8.69 | 198911 | 17074.04 | 7.22% |
| 2025-07-02 | 8.92 | 8.71 | 0.19 | 2.23% | 8.66 | 9.17 | 358112 | 31845.33 | 13.11% |
| 2025-07-01 | 8.35 | 8.52 | 0.17 | 2.04% | 8.35 | 8.59 | 139921 | 11896.77 | 5.12% |
| 2025-06-30 | 8.36 | 8.35 | 0.01 | 0.12% | 8.31 | 8.36 | 51465 | 4291.70 | 1.88% |
上证大盘股票行情在线 K线走势图
海通发展(603162)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
