海鸥股份(603269)股票行情 海鸥股份股票行情 603269股票行情_爱股网
海鸥股份(603269)股票行情
海鸥股份(603269)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 | 13.92 | 13.83 | 0.18 | 1.32% | 13.46 | 14.00 | 128417 | 17641.51 | 4.16% |
| 2025-10-24 | 13.14 | 13.65 | 0.54 | 4.12% | 13.08 | 13.90 | 203415 | 27877.45 | 6.59% |
| 2025-10-23 | 13.42 | 13.11 | -0.30 | -2.24% | 12.97 | 13.42 | 102770 | 13454.14 | 3.33% |
| 2025-10-22 | 13.79 | 13.41 | -0.30 | -2.19% | 13.33 | 13.79 | 96040 | 12908.80 | 3.11% |
| 2025-10-21 | 13.02 | 13.71 | 0.60 | 4.58% | 13.02 | 13.84 | 181752 | 24536.96 | 5.89% |
| 2025-10-20 | 13.65 | 13.11 | -0.39 | -2.89% | 12.95 | 13.68 | 160788 | 21394.80 | 5.21% |
| 2025-10-17 | 12.98 | 13.50 | 0.44 | 3.37% | 12.98 | 13.98 | 252245 | 34343.75 | 8.17% |
| 2025-10-16 | 13.40 | 13.06 | -0.44 | -3.26% | 12.98 | 13.59 | 115534 | 15258.77 | 3.74% |
| 2025-10-15 | 13.82 | 13.50 | -0.05 | -0.37% | 13.39 | 13.82 | 128594 | 17415.92 | 4.16% |
| 2025-10-14 | 13.54 | 13.55 | 0.25 | 1.88% | 13.40 | 14.44 | 232850 | 32345.42 | 7.54% |
| 2025-10-13 | 12.50 | 13.30 | -0.04 | -0.30% | 12.41 | 13.36 | 186509 | 24208.29 | 6.04% |
| 2025-10-10 | 14.10 | 13.34 | -0.74 | -5.26% | 13.27 | 14.25 | 268877 | 36429.04 | 8.71% |
| 2025-10-09 | 14.20 | 14.08 | -0.02 | -0.14% | 13.84 | 14.20 | 239213 | 33520.95 | 7.75% |
| 2025-09-30 | 14.30 | 14.10 | -0.24 | -1.67% | 14.01 | 14.62 | 342311 | 48621.18 | 11.09% |
| 2025-09-29 | 13.29 | 14.34 | 0.45 | 3.24% | 13.27 | 14.70 | 543885 | 77691.32 | 17.62% |
| 2025-09-26 | 13.00 | 13.89 | 0.86 | 6.60% | 12.85 | 14.33 | 628871 | 87985.37 | 20.37% |
| 2025-09-25 | 13.42 | 13.03 | -0.62 | -4.54% | 13.00 | 14.00 | 352255 | 46874.95 | 11.41% |
| 2025-09-24 | 13.39 | 13.65 | -0.83 | -5.73% | 13.39 | 14.16 | 456978 | 62694.52 | 14.80% |
| 2025-09-23 | 14.17 | 14.48 | 0.75 | 5.46% | 13.20 | 15.10 | 811485 | 114898.45 | 26.28% |
| 2025-09-22 | 12.85 | 13.73 | 1.25 | 10.02% | 12.71 | 13.73 | 213836 | 28690.96 | 6.93% |
| 2025-09-19 | 13.80 | 12.48 | -0.98 | -7.28% | 12.34 | 14.10 | 608133 | 78521.05 | 19.70% |
| 2025-09-18 | 12.65 | 13.46 | 1.22 | 9.97% | 12.33 | 13.46 | 660566 | 87445.38 | 21.39% |
| 2025-09-17 | 11.12 | 12.24 | 1.11 | 9.97% | 11.08 | 12.24 | 272671 | 32726.28 | 8.83% |
| 2025-09-16 | 11.20 | 11.13 | 0.04 | 0.36% | 10.97 | 11.20 | 53266 | 5903.87 | 1.73% |
| 2025-09-15 | 11.22 | 11.09 | -0.15 | -1.33% | 11.00 | 11.22 | 45872 | 5090.68 | 1.49% |
| 2025-09-12 | 11.43 | 11.24 | -0.13 | -1.14% | 11.20 | 11.43 | 65749 | 7413.53 | 2.13% |
| 2025-09-11 | 11.11 | 11.37 | 0.15 | 1.34% | 11.07 | 11.50 | 71347 | 8066.89 | 2.31% |
| 2025-09-10 | 11.26 | 11.22 | 0.00 | 0.00% | 11.05 | 11.35 | 56070 | 6279.34 | 1.82% |
| 2025-09-09 | 11.71 | 11.22 | -0.49 | -4.18% | 11.11 | 11.74 | 119277 | 13508.70 | 3.86% |
| 2025-09-08 | 11.39 | 11.71 | 0.33 | 2.90% | 11.22 | 11.86 | 112691 | 13120.22 | 3.65% |
| 2025-09-05 | 10.96 | 11.38 | 0.42 | 3.83% | 10.86 | 11.49 | 114874 | 12942.40 | 3.72% |
| 2025-09-04 | 11.16 | 10.96 | -0.22 | -1.97% | 10.74 | 11.35 | 112425 | 12411.18 | 3.64% |
| 2025-09-03 | 11.18 | 11.18 | 0.10 | 0.90% | 11.05 | 11.34 | 96724 | 10843.11 | 3.13% |
| 2025-09-02 | 11.65 | 11.08 | -0.55 | -4.73% | 10.98 | 11.68 | 192820 | 21555.12 | 6.25% |
| 2025-09-01 | 12.02 | 11.63 | -0.38 | -3.16% | 11.60 | 12.05 | 173979 | 20426.58 | 5.63% |
| 2025-08-29 | 11.75 | 12.01 | 0.54 | 4.71% | 11.56 | 12.19 | 223131 | 26403.99 | 7.23% |
| 2025-08-28 | 11.41 | 11.47 | 0.02 | 0.17% | 11.11 | 11.52 | 131273 | 14855.48 | 4.25% |
| 2025-08-27 | 11.56 | 11.45 | -0.06 | -0.52% | 11.45 | 12.18 | 169112 | 19871.25 | 5.48% |
| 2025-08-26 | 11.31 | 11.51 | 0.13 | 1.14% | 11.21 | 11.59 | 121081 | 13875.91 | 3.92% |
| 2025-08-25 | 11.80 | 11.38 | -0.33 | -2.82% | 11.24 | 11.81 | 227061 | 25988.10 | 7.35% |
| 2025-08-22 | 11.87 | 11.71 | -0.19 | -1.60% | 11.65 | 11.97 | 153568 | 18064.46 | 4.97% |
| 2025-08-21 | 12.07 | 11.90 | -0.21 | -1.73% | 11.88 | 12.40 | 147100 | 17681.20 | 4.76% |
| 2025-08-20 | 11.97 | 12.11 | 0.09 | 0.75% | 11.76 | 12.30 | 156593 | 18827.49 | 5.07% |
| 2025-08-19 | 12.32 | 12.02 | -0.32 | -2.59% | 11.90 | 12.49 | 220416 | 26677.01 | 7.14% |
| 2025-08-18 | 11.76 | 12.34 | 0.76 | 6.56% | 11.68 | 12.69 | 314409 | 38748.93 | 10.18% |
| 2025-08-15 | 11.03 | 11.58 | 0.57 | 5.18% | 11.01 | 11.76 | 258813 | 29438.17 | 8.38% |
| 2025-08-14 | 11.02 | 11.01 | -0.05 | -0.45% | 10.86 | 11.65 | 234557 | 26156.73 | 7.60% |
| 2025-08-13 | 11.20 | 11.06 | -0.14 | -1.25% | 11.01 | 11.31 | 174388 | 19362.49 | 5.65% |
| 2025-08-12 | 11.06 | 11.20 | 0.24 | 2.19% | 10.85 | 11.29 | 186240 | 20639.04 | 6.03% |
| 2025-08-11 | 11.03 | 10.96 | 0.06 | 0.55% | 10.80 | 11.19 | 277619 | 30362.15 | 8.99% |
| 2025-08-08 | 10.34 | 10.90 | 0.51 | 4.91% | 10.34 | 11.43 | 466137 | 51570.18 | 15.10% |
| 2025-08-07 | 10.36 | 10.39 | -0.02 | -0.19% | 10.30 | 10.53 | 97220 | 10107.83 | 3.15% |
| 2025-08-06 | 10.35 | 10.41 | 0.06 | 0.58% | 10.30 | 10.55 | 121827 | 12652.32 | 3.95% |
| 2025-08-05 | 10.43 | 10.35 | -0.04 | -0.38% | 10.29 | 10.47 | 89949 | 9311.00 | 2.91% |
| 2025-08-04 | 10.07 | 10.39 | 0.25 | 2.47% | 10.06 | 10.39 | 136974 | 14098.94 | 4.44% |
| 2025-08-01 | 10.02 | 10.14 | 0.12 | 1.20% | 9.98 | 10.29 | 109003 | 11050.11 | 3.53% |
| 2025-07-31 | 10.02 | 10.02 | 0.00 | 0.00% | 9.97 | 10.20 | 109776 | 11073.05 | 3.56% |
| 2025-07-30 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.10 | 82703 | 8261.91 | 2.68% |
| 2025-07-29 | 10.13 | 10.00 | -0.18 | -1.77% | 9.92 | 10.16 | 107048 | 10695.83 | 3.47% |
| 2025-07-28 | 10.13 | 10.18 | 0.05 | 0.49% | 10.00 | 10.25 | 99472 | 10073.71 | 3.22% |
| 2025-07-25 | 10.19 | 10.13 | -0.10 | -0.98% | 9.95 | 10.30 | 148068 | 14939.11 | 4.80% |
| 2025-07-24 | 10.20 | 10.23 | -0.09 | -0.87% | 10.09 | 10.50 | 227937 | 23303.88 | 7.38% |
| 2025-07-23 | 9.94 | 10.32 | 0.39 | 3.93% | 9.80 | 10.66 | 313500 | 32220.10 | 10.15% |
| 2025-07-22 | 9.74 | 9.93 | 0.20 | 2.06% | 9.69 | 10.15 | 196356 | 19439.31 | 6.36% |
| 2025-07-21 | 9.65 | 9.73 | -0.05 | -0.51% | 9.64 | 9.88 | 203476 | 19872.16 | 6.59% |
| 2025-07-18 | 9.48 | 9.78 | 0.36 | 3.82% | 9.43 | 10.36 | 325766 | 32226.50 | 10.55% |
| 2025-07-17 | 9.46 | 9.42 | -0.07 | -0.74% | 9.34 | 9.49 | 72539 | 6818.80 | 2.35% |
| 2025-07-16 | 9.44 | 9.49 | 0.05 | 0.53% | 9.40 | 9.64 | 83559 | 7939.10 | 2.71% |
| 2025-07-15 | 9.36 | 9.44 | 0.04 | 0.43% | 9.35 | 9.65 | 127965 | 12136.73 | 4.14% |
| 2025-07-14 | 9.21 | 9.40 | 0.20 | 2.17% | 9.17 | 9.44 | 138753 | 12950.04 | 4.49% |
| 2025-07-11 | 9.43 | 9.20 | -0.31 | -3.26% | 9.13 | 9.43 | 167902 | 15469.10 | 5.44% |
| 2025-07-10 | 9.23 | 9.51 | 0.26 | 2.81% | 9.10 | 9.65 | 155908 | 14600.18 | 5.05% |
| 2025-07-09 | 9.33 | 9.25 | -0.08 | -0.86% | 9.24 | 9.39 | 47652 | 4421.74 | 1.54% |
| 2025-07-08 | 9.29 | 9.33 | 0.03 | 0.32% | 9.22 | 9.36 | 60143 | 5600.68 | 1.95% |
| 2025-07-07 | 9.23 | 9.30 | 0.07 | 0.76% | 9.15 | 9.31 | 52889 | 4888.10 | 1.71% |
| 2025-07-04 | 9.35 | 9.23 | -0.08 | -0.86% | 9.21 | 9.45 | 80158 | 7451.37 | 2.60% |
| 2025-07-03 | 9.41 | 9.31 | -0.06 | -0.64% | 9.22 | 9.44 | 97499 | 9070.95 | 3.16% |
| 2025-07-02 | 9.27 | 9.37 | -0.10 | -1.06% | 9.25 | 9.55 | 142034 | 13321.82 | 4.60% |
| 2025-07-01 | 9.43 | 9.47 | 0.15 | 1.61% | 9.29 | 10.07 | 212350 | 20351.60 | 6.88% |
| 2025-06-30 | 9.45 | 9.32 | -0.03 | -0.32% | 9.24 | 9.58 | 97128 | 9058.56 | 3.15% |
上证大盘股票行情在线 K线走势图
海鸥股份(603269)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
