当前位置: 爱股网 > 股票行情 > 海天味业(603288)股票行情

海天味业(603288)股票行情

海天味业(603288)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

海天味业(603288)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
2026-03-25	36.81	37.00	0.35	0.95%	36.51	37.05	120920	44445.76	0.22%
2026-03-24	36.78	36.65	0.36	0.99%	36.30	36.93	140616	51402.33	0.25%
2026-03-23	37.41	36.29	-1.56	-4.12%	36.14	37.64	265561	97528.05	0.48%
2026-03-20	38.08	37.85	-0.36	-0.94%	37.71	38.41	128328	48782.24	0.23%
2026-03-19	38.56	38.21	-0.35	-0.91%	38.00	38.56	147094	56222.19	0.26%
2026-03-18	38.80	38.56	-0.39	-1.00%	38.22	39.04	213641	82393.87	0.38%
2026-03-17	38.75	38.95	0.44	1.14%	38.60	39.70	348094	136611.39	0.63%
2026-03-16	37.79	38.51	0.72	1.91%	37.73	38.72	311045	119472.22	0.56%
2026-03-13	37.00	37.79	0.77	2.08%	36.97	38.30	287350	109018.25	0.52%
2026-03-12	37.39	37.02	-0.37	-0.99%	36.91	37.49	117821	43721.20	0.21%
2026-03-11	37.29	37.39	0.11	0.30%	37.02	37.50	122230	45562.88	0.22%
2026-03-10	37.16	37.28	-0.03	-0.08%	37.01	37.40	135398	50453.39	0.24%
2026-03-09	36.78	37.31	0.29	0.78%	36.56	37.51	253878	94607.91	0.46%
2026-03-06	36.00	37.02	1.04	2.89%	35.90	37.08	230796	84735.66	0.42%
2026-03-05	35.60	35.98	0.48	1.35%	35.60	36.36	128526	46384.04	0.23%
2026-03-04	35.93	35.50	-0.56	-1.55%	35.35	36.09	148707	52992.35	0.27%
2026-03-03	35.64	36.06	0.41	1.15%	35.50	36.62	220370	79585.19	0.40%
2026-03-02	35.64	35.65	-0.31	-0.86%	35.25	35.76	144832	51427.59	0.26%
2026-02-27	35.98	35.96	0.12	0.33%	35.84	36.16	118649	42678.20	0.21%
2026-02-26	35.92	35.84	-0.04	-0.11%	35.53	35.94	109480	39172.32	0.20%
2026-02-25	36.21	35.88	-0.29	-0.80%	35.85	36.28	135481	48814.98	0.24%
2026-02-24	35.95	36.17	0.53	1.49%	35.92	36.36	171507	62027.14	0.31%
2026-02-13	35.92	35.64	-0.30	-0.83%	35.61	36.07	115916	41480.06	0.21%
2026-02-12	36.50	35.94	-0.48	-1.32%	35.80	36.50	167365	60224.43	0.30%
2026-02-11	36.60	36.42	-0.20	-0.55%	36.30	36.62	113163	41204.26	0.20%
2026-02-10	37.35	36.62	-0.54	-1.45%	36.60	37.35	143749	52921.45	0.26%
2026-02-09	37.00	37.16	0.07	0.19%	36.85	37.46	158467	58855.23	0.28%
2026-02-06	37.60	37.09	-0.57	-1.51%	37.01	37.75	257162	95809.16	0.46%
2026-02-05	36.21	37.96	1.68	4.63%	36.08	38.18	596458	224177.53	1.07%
2026-02-04	35.87	36.28	0.41	1.14%	35.70	36.39	165588	59831.89	0.30%
2026-02-03	35.57	35.87	0.30	0.84%	35.44	35.92	137767	49150.04	0.25%
2026-02-02	35.30	35.57	0.27	0.76%	35.28	36.10	175864	62793.32	0.32%
2026-01-30	36.29	35.30	-1.10	-3.02%	35.27	36.29	257497	91606.80	0.46%
2026-01-29	34.85	36.40	1.43	4.09%	34.83	36.40	384247	137088.55	0.69%
2026-01-28	35.44	34.97	-0.44	-1.24%	34.88	35.50	236135	82855.38	0.42%
2026-01-27	35.67	35.41	-0.27	-0.76%	35.41	35.80	152193	54108.50	0.27%
2026-01-26	35.83	35.68	-0.16	-0.45%	35.41	35.94	235636	84013.11	0.42%
2026-01-23	36.27	35.84	-0.30	-0.83%	35.81	36.29	249091	89744.74	0.45%
2026-01-22	36.55	36.14	-0.36	-0.99%	36.12	36.67	204139	74137.22	0.37%
2026-01-21	36.88	36.50	-0.38	-1.03%	36.49	36.88	142990	52399.88	0.26%
2026-01-20	36.88	36.88	0.02	0.05%	36.81	37.15	115335	42600.51	0.21%
2026-01-19	36.80	36.86	-0.13	-0.35%	36.72	36.99	111629	41148.38	0.20%
2026-01-16	37.70	36.99	-0.60	-1.60%	36.70	37.74	181496	67365.75	0.33%
2026-01-15	37.70	37.59	-0.20	-0.53%	37.47	38.00	120560	45428.94	0.22%
2026-01-14	38.15	37.79	-0.39	-1.02%	37.66	38.33	185718	70544.42	0.33%
2026-01-13	38.67	38.18	-0.14	-0.37%	38.12	38.68	143945	55157.32	0.26%
2026-01-12	37.89	38.32	0.43	1.13%	37.80	38.56	176894	67718.62	0.32%
2026-01-09	38.12	37.89	-0.13	-0.34%	37.72	38.27	105052	39836.02	0.19%
2026-01-08	38.08	38.02	-0.17	-0.45%	37.77	38.10	96405	36550.86	0.17%
2026-01-07	38.35	38.19	-0.19	-0.50%	38.14	38.64	121553	46548.08	0.22%
2026-01-06	37.99	38.38	0.45	1.19%	37.76	38.45	168749	64435.16	0.30%
2026-01-05	37.19	37.93	0.91	2.46%	37.01	38.05	213831	80508.33	0.38%
2025-12-31	37.24	37.02	-0.26	-0.70%	36.98	37.31	98829	36646.23	0.18%
2025-12-30	37.22	37.28	0.06	0.16%	37.15	37.60	81904	30574.09	0.15%
2025-12-29	37.42	37.22	-0.20	-0.53%	37.20	37.48	89922	33559.27	0.16%
2025-12-26	37.37	37.42	0.02	0.05%	37.27	37.52	76766	28721.57	0.14%
2025-12-25	37.34	37.40	0.05	0.13%	37.16	37.41	105239	39238.86	0.19%
2025-12-24	37.75	37.35	-0.43	-1.14%	37.35	37.78	109467	41014.95	0.20%
2025-12-23	37.85	37.78	-0.07	-0.18%	37.61	37.92	110055	41583.70	0.20%
2025-12-22	37.78	37.85	0.07	0.19%	37.43	37.95	151009	56920.88	0.27%
2025-12-19	37.51	37.78	0.77	2.08%	37.18	37.86	219411	82413.40	0.39%
2025-12-18	37.12	37.01	-0.02	-0.05%	36.90	37.15	76274	28225.68	0.14%
2025-12-17	36.79	37.03	0.29	0.79%	36.47	37.09	129172	47637.50	0.23%
2025-12-16	36.55	36.74	0.23	0.63%	36.51	36.82	98345	36035.05	0.18%
2025-12-15	36.45	36.51	0.02	0.05%	36.39	36.85	99738	36584.72	0.18%
2025-12-12	36.35	36.49	0.15	0.41%	35.94	36.49	107213	38876.51	0.19%
2025-12-11	36.41	36.34	-0.08	-0.22%	36.11	36.41	72616	26289.00	0.13%
2025-12-10	36.48	36.42	-0.05	-0.14%	36.16	36.70	80068	29123.62	0.14%
2025-12-09	36.50	36.47	-0.04	-0.11%	36.33	36.71	65716	23976.81	0.12%
2025-12-08	36.51	36.51	0.00	0.00%	36.45	36.68	81911	29958.19	0.15%
2025-12-05	36.22	36.51	0.29	0.80%	36.08	36.55	69389	25208.05	0.12%
2025-12-04	36.50	36.22	-0.19	-0.52%	36.10	36.59	85342	30929.24	0.15%
2025-12-03	36.82	36.41	-0.46	-1.25%	36.40	36.85	94426	34539.44	0.17%
2025-12-02	37.13	36.87	-0.29	-0.78%	36.81	37.15	66069	24370.16	0.12%
2025-12-01	36.96	37.16	0.20	0.54%	36.92	37.33	83705	31023.39	0.15%
2025-11-28	36.97	36.96	-0.03	-0.08%	36.74	37.05	68926	25446.56	0.12%
2025-11-27	36.84	36.99	0.16	0.43%	36.56	37.08	101806	37537.02	0.18%
2025-11-26	37.00	36.83	-0.27	-0.73%	36.78	37.12	105459	38868.87	0.19%
2025-11-25	36.94	37.10	0.22	0.60%	36.73	37.12	116655	43105.77	0.21%
2025-11-24	37.38	36.88	-0.41	-1.10%	36.85	37.46	162359	60095.83	0.29%

上证大盘股票行情在线 K线走势图

海天味业(603288)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58