海天味业(603288)股票行情
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 |
|---|
| 2025-03-28 | 41.33 | 40.98 | -0.35 | -0.85% | 40.85 | 41.57 | 73555 | 30244.85 | 0.13% |
| 2025-03-27 | 40.53 | 41.33 | 0.80 | 1.97% | 40.36 | 41.36 | 134607 | 55310.11 | 0.24% |
| 2025-03-26 | 40.49 | 40.53 | 0.05 | 0.12% | 40.22 | 40.68 | 73173 | 29608.88 | 0.13% |
| 2025-03-25 | 40.36 | 40.48 | 0.12 | 0.30% | 40.06 | 40.49 | 72981 | 29386.97 | 0.13% |
| 2025-03-24 | 40.08 | 40.36 | 0.28 | 0.70% | 39.95 | 40.38 | 102327 | 41095.74 | 0.18% |
| 2025-03-21 | 40.71 | 40.08 | -0.71 | -1.74% | 40.08 | 40.98 | 145836 | 58857.47 | 0.26% |
| 2025-03-20 | 41.43 | 40.79 | -0.66 | -1.59% | 40.70 | 41.43 | 103283 | 42223.32 | 0.19% |
| 2025-03-19 | 41.45 | 41.45 | 0.00 | 0.00% | 41.27 | 41.73 | 78261 | 32425.64 | 0.14% |
| 2025-03-18 | 42.05 | 41.45 | -0.61 | -1.45% | 41.40 | 42.23 | 105695 | 44062.43 | 0.19% |
| 2025-03-17 | 42.32 | 42.06 | 0.47 | 1.13% | 41.80 | 42.68 | 171837 | 72540.45 | 0.31% |
| 2025-03-14 | 40.57 | 41.59 | 1.41 | 3.51% | 40.35 | 41.99 | 270273 | 111748.03 | 0.49% |
| 2025-03-13 | 40.21 | 40.18 | -0.02 | -0.05% | 40.12 | 40.46 | 87207 | 35120.00 | 0.16% |
| 2025-03-12 | 40.88 | 40.20 | -0.72 | -1.76% | 40.20 | 40.91 | 123193 | 49678.75 | 0.22% |
| 2025-03-11 | 40.09 | 40.92 | 0.57 | 1.41% | 40.05 | 40.92 | 101502 | 41072.91 | 0.18% |
| 2025-03-10 | 40.80 | 40.35 | -0.65 | -1.59% | 40.15 | 40.96 | 106148 | 42865.90 | 0.19% |
| 2025-03-07 | 41.15 | 41.00 | -0.13 | -0.32% | 40.54 | 41.33 | 82541 | 33772.76 | 0.15% |
| 2025-03-06 | 40.45 | 41.13 | 0.77 | 1.91% | 40.35 | 41.30 | 118582 | 48387.66 | 0.21% |
| 2025-03-05 | 40.47 | 40.36 | -0.10 | -0.25% | 40.06 | 40.64 | 82701 | 33286.79 | 0.15% |
| 2025-03-04 | 40.21 | 40.46 | -0.04 | -0.10% | 40.20 | 40.74 | 83651 | 33893.65 | 0.15% |
| 2025-03-03 | 41.11 | 40.50 | -0.61 | -1.48% | 40.40 | 41.73 | 132290 | 54124.15 | 0.24% |
| 2025-02-28 | 41.24 | 41.11 | -0.11 | -0.27% | 41.03 | 42.10 | 175155 | 72853.84 | 0.31% |
| 2025-02-27 | 40.44 | 41.22 | 0.78 | 1.93% | 40.24 | 41.37 | 151386 | 61869.99 | 0.27% |
| 2025-02-26 | 40.56 | 40.44 | -0.12 | -0.30% | 40.09 | 40.69 | 89424 | 36063.92 | 0.16% |
| 2025-02-25 | 41.00 | 40.56 | -0.84 | -2.03% | 40.50 | 41.18 | 90124 | 36745.45 | 0.16% |
| 2025-02-24 | 41.50 | 41.40 | -0.06 | -0.14% | 41.20 | 42.35 | 123307 | 51418.36 | 0.22% |
| 2025-02-21 | 41.20 | 41.46 | 0.33 | 0.80% | 41.04 | 41.97 | 118130 | 49007.09 | 0.21% |
| 2025-02-20 | 40.85 | 41.13 | 0.18 | 0.44% | 40.72 | 41.35 | 59034 | 24270.71 | 0.11% |
| 2025-02-19 | 40.75 | 40.95 | 0.10 | 0.24% | 40.54 | 41.14 | 76612 | 31308.03 | 0.14% |
| 2025-02-18 | 41.18 | 40.85 | -0.38 | -0.92% | 40.68 | 41.45 | 92009 | 37746.93 | 0.17% |
| 2025-02-17 | 41.26 | 41.23 | -0.01 | -0.02% | 41.00 | 41.66 | 91154 | 37664.20 | 0.16% |
| 2025-02-14 | 40.92 | 41.24 | 0.18 | 0.44% | 40.86 | 41.44 | 92725 | 38183.87 | 0.17% |
| 2025-02-13 | 41.18 | 41.06 | -0.14 | -0.34% | 40.90 | 41.49 | 110027 | 45338.97 | 0.20% |
| 2025-02-12 | 40.61 | 41.20 | 0.38 | 0.93% | 40.46 | 41.35 | 81039 | 33052.38 | 0.15% |
| 2025-02-11 | 41.77 | 40.82 | -0.94 | -2.25% | 40.73 | 42.00 | 94760 | 38895.62 | 0.17% |
| 2025-02-10 | 41.86 | 41.76 | -0.09 | -0.22% | 41.40 | 42.08 | 66660 | 27791.40 | 0.12% |
| 2025-02-07 | 40.92 | 41.85 | 0.86 | 2.10% | 40.55 | 42.20 | 98425 | 40969.57 | 0.18% |
| 2025-02-06 | 40.52 | 40.99 | 0.48 | 1.18% | 40.43 | 41.18 | 69657 | 28456.18 | 0.13% |
| 2025-02-05 | 40.80 | 40.51 | -0.48 | -1.17% | 40.02 | 40.97 | 98631 | 39867.27 | 0.18% |
| 2025-01-27 | 41.06 | 40.99 | -0.06 | -0.15% | 40.99 | 41.42 | 70416 | 28971.74 | 0.13% |
| 2025-01-24 | 41.00 | 41.05 | -0.12 | -0.29% | 40.96 | 41.56 | 79770 | 32910.11 | 0.14% |
| 2025-01-23 | 41.53 | 41.17 | 0.07 | 0.17% | 40.90 | 41.95 | 86293 | 35711.71 | 0.16% |
| 2025-01-22 | 42.29 | 41.10 | -1.24 | -2.93% | 41.05 | 42.31 | 102046 | 42194.43 | 0.18% |
| 2025-01-21 | 42.24 | 42.34 | 0.22 | 0.52% | 41.81 | 42.74 | 61145 | 25859.54 | 0.11% |
| 2025-01-20 | 42.99 | 42.12 | -0.29 | -0.68% | 42.02 | 43.00 | 61069 | 25955.40 | 0.11% |
| 2025-01-17 | 41.93 | 42.41 | 0.51 | 1.22% | 41.70 | 42.65 | 65545 | 27756.92 | 0.12% |
| 2025-01-16 | 42.65 | 41.90 | -0.56 | -1.32% | 41.70 | 43.06 | 77813 | 32851.64 | 0.14% |
| 2025-01-15 | 43.00 | 42.46 | -0.53 | -1.23% | 42.32 | 43.15 | 62041 | 26384.27 | 0.11% |
| 2025-01-14 | 42.30 | 42.99 | 0.71 | 1.68% | 41.92 | 43.18 | 91960 | 39293.45 | 0.17% |
| 2025-01-13 | 41.69 | 42.28 | 0.28 | 0.67% | 41.60 | 42.58 | 67584 | 28569.97 | 0.12% |
| 2025-01-10 | 42.49 | 42.00 | -0.28 | -0.66% | 42.00 | 42.80 | 65848 | 27850.90 | 0.12% |
| 2025-01-09 | 42.66 | 42.28 | -0.37 | -0.87% | 42.11 | 43.58 | 85593 | 36438.85 | 0.15% |
| 2025-01-08 | 42.88 | 42.65 | -0.21 | -0.49% | 42.00 | 43.19 | 96904 | 41246.66 | 0.17% |
| 2025-01-07 | 43.58 | 42.86 | -0.70 | -1.61% | 42.78 | 43.95 | 114044 | 49259.11 | 0.21% |
| 2025-01-06 | 44.89 | 43.56 | -0.74 | -1.67% | 43.38 | 44.89 | 87816 | 38616.36 | 0.16% |
| 2025-01-03 | 44.97 | 44.30 | -0.77 | -1.71% | 43.92 | 45.35 | 92688 | 41390.62 | 0.17% |
| 2025-01-02 | 45.90 | 45.07 | -0.83 | -1.81% | 44.68 | 46.25 | 121910 | 55446.73 | 0.22% |
| 2024-12-31 | 45.93 | 45.90 | -0.45 | -0.97% | 45.88 | 46.66 | 86907 | 40230.50 | 0.16% |
| 2024-12-30 | 46.46 | 46.35 | -0.38 | -0.81% | 46.12 | 47.17 | 70530 | 32777.75 | 0.13% |
| 2024-12-27 | 46.56 | 46.73 | 0.26 | 0.56% | 46.07 | 46.86 | 62232 | 28939.60 | 0.11% |
| 2024-12-26 | 46.99 | 46.47 | -0.46 | -0.98% | 46.41 | 47.06 | 56242 | 26237.62 | 0.10% |
| 2024-12-25 | 47.45 | 46.93 | -0.51 | -1.08% | 46.67 | 47.53 | 53923 | 25365.06 | 0.10% |
| 2024-12-24 | 46.51 | 47.44 | 0.76 | 1.63% | 46.51 | 47.56 | 77146 | 36438.23 | 0.14% |
| 2024-12-23 | 46.76 | 46.68 | 0.03 | 0.06% | 46.55 | 47.20 | 63313 | 29673.20 | 0.11% |
| 2024-12-20 | 46.93 | 46.65 | -0.28 | -0.60% | 46.46 | 47.15 | 76548 | 35820.01 | 0.14% |
| 2024-12-19 | 46.77 | 46.93 | -0.47 | -0.99% | 46.54 | 47.20 | 64851 | 30393.84 | 0.12% |
| 2024-12-18 | 46.98 | 47.40 | 0.60 | 1.28% | 46.91 | 47.86 | 81761 | 38777.57 | 0.15% |
| 2024-12-17 | 46.65 | 46.80 | 0.07 | 0.15% | 46.10 | 47.25 | 83980 | 39275.86 | 0.15% |
| 2024-12-16 | 47.15 | 46.73 | -0.45 | -0.95% | 46.60 | 47.50 | 69589 | 32624.12 | 0.13% |
| 2024-12-13 | 48.08 | 47.18 | -1.25 | -2.58% | 47.15 | 48.33 | 134411 | 64039.35 | 0.24% |
| 2024-12-12 | 47.50 | 48.43 | 0.58 | 1.21% | 47.37 | 48.60 | 158200 | 76075.09 | 0.28% |
| 2024-12-11 | 47.46 | 47.85 | 0.42 | 0.89% | 47.43 | 48.19 | 89740 | 42922.87 | 0.16% |
| 2024-12-10 | 48.01 | 47.43 | 1.16 | 2.51% | 47.30 | 48.94 | 190238 | 91502.04 | 0.34% |
| 2024-12-09 | 46.02 | 46.27 | -0.25 | -0.54% | 45.64 | 46.66 | 72131 | 33276.08 | 0.13% |
| 2024-12-06 | 46.08 | 46.52 | 0.34 | 0.74% | 46.00 | 47.13 | 98454 | 45883.82 | 0.18% |
| 2024-12-05 | 46.05 | 46.18 | -0.42 | -0.90% | 45.83 | 46.62 | 74922 | 34600.73 | 0.13% |
| 2024-12-04 | 47.15 | 46.60 | -0.60 | -1.27% | 46.20 | 47.15 | 90718 | 42277.27 | 0.16% |
| 2024-12-03 | 47.05 | 47.20 | 0.15 | 0.32% | 46.68 | 47.52 | 103953 | 48984.12 | 0.19% |
| 2024-12-02 | 46.04 | 47.05 | 1.91 | 4.23% | 45.37 | 47.20 | 206166 | 96288.27 | 0.37% |
| 2024-11-29 | 44.44 | 45.14 | 1.09 | 2.47% | 44.10 | 46.20 | 159496 | 72171.43 | 0.29% |
| 2024-11-28 | 44.60 | 44.05 | -0.44 | -0.99% | 43.84 | 44.67 | 78438 | 34638.33 | 0.14% |
上证大盘股票行情在线 K线走势图
