海正生材(688203)股票行情
海正生材(688203)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 |
|---|
| 2026-02-03 | 13.37 | 13.44 | 0.37 | 2.83% | 13.15 | 13.50 | 30012 | 4008.13 | 2.42% | 0.00 |
| 2026-02-02 | 13.66 | 13.07 | -0.57 | -4.18% | 13.02 | 13.73 | 47676 | 6388.53 | 3.84% | 0.00 |
| 2026-01-30 | 13.20 | 13.64 | 0.41 | 3.10% | 13.20 | 13.96 | 46248 | 6280.15 | 3.73% | 0.00 |
| 2026-01-29 | 13.35 | 13.23 | -0.20 | -1.49% | 13.11 | 13.63 | 37543 | 5023.50 | 3.02% | 0.00 |
| 2026-01-28 | 13.50 | 13.43 | -0.07 | -0.52% | 13.38 | 13.68 | 28233 | 3808.69 | 2.27% | 0.00 |
| 2026-01-27 | 13.47 | 13.50 | -0.09 | -0.66% | 13.20 | 13.71 | 27997 | 3770.10 | 2.26% | 0.00 |
| 2026-01-26 | 13.92 | 13.59 | -0.20 | -1.45% | 13.43 | 13.94 | 28387 | 3867.64 | 2.29% | 0.00 |
| 2026-01-23 | 13.69 | 13.79 | 0.17 | 1.25% | 13.57 | 13.79 | 24364 | 3333.23 | 1.96% | 0.00 |
| 2026-01-22 | 13.57 | 13.62 | 0.06 | 0.44% | 13.43 | 13.68 | 20221 | 2742.08 | 1.63% | 0.00 |
| 2026-01-21 | 13.36 | 13.56 | 0.20 | 1.50% | 13.25 | 13.65 | 34037 | 4570.64 | 2.74% | 0.00 |
| 2026-01-20 | 13.49 | 13.36 | -0.02 | -0.15% | 13.23 | 13.55 | 33629 | 4494.34 | 2.71% | 0.00 |
| 2026-01-19 | 12.97 | 13.38 | 0.28 | 2.14% | 12.96 | 13.42 | 33101 | 4380.82 | 2.67% | 0.00 |
| 2026-01-16 | 13.04 | 13.10 | 0.12 | 0.92% | 12.76 | 13.12 | 40454 | 5232.14 | 3.26% | 0.00 |
| 2026-01-15 | 13.18 | 12.98 | -0.20 | -1.52% | 12.91 | 13.24 | 33520 | 4362.88 | 2.70% | 0.00 |
| 2026-01-14 | 13.20 | 13.18 | -0.14 | -1.05% | 13.00 | 13.48 | 39609 | 5258.63 | 3.19% | 0.00 |
| 2026-01-13 | 13.16 | 13.32 | 0.11 | 0.83% | 13.04 | 13.80 | 47950 | 6426.28 | 3.86% | 0.00 |
| 2026-01-12 | 13.16 | 13.21 | 0.04 | 0.30% | 12.95 | 13.29 | 32775 | 4305.87 | 2.64% | 0.00 |
| 2026-01-09 | 13.00 | 13.17 | 0.17 | 1.31% | 12.99 | 13.30 | 28285 | 3713.23 | 2.28% | 0.00 |
| 2026-01-08 | 12.90 | 13.00 | 0.08 | 0.62% | 12.90 | 13.05 | 21173 | 2750.90 | 1.71% | 0.00 |
| 2026-01-07 | 12.81 | 12.92 | 0.05 | 0.39% | 12.81 | 12.98 | 13501 | 1745.27 | 1.09% | 0.00 |
| 2026-01-06 | 13.11 | 12.87 | -0.04 | -0.31% | 12.86 | 13.11 | 18451 | 2390.92 | 1.49% | 0.00 |
| 2026-01-05 | 12.82 | 12.91 | 0.13 | 1.02% | 12.76 | 13.05 | 21407 | 2767.50 | 1.72% | 0.00 |
| 2025-12-31 | 12.66 | 12.78 | 0.09 | 0.71% | 12.50 | 12.81 | 11607 | 1471.08 | 0.94% | 0.00 |
| 2025-12-30 | 12.83 | 12.69 | -0.14 | -1.09% | 12.68 | 12.98 | 11968 | 1533.41 | 0.96% | 0.00 |
| 2025-12-29 | 12.70 | 12.83 | 0.02 | 0.16% | 12.62 | 12.93 | 15158 | 1940.49 | 1.22% | 0.00 |
| 2025-12-26 | 12.86 | 12.81 | -0.08 | -0.62% | 12.74 | 13.02 | 16269 | 2097.39 | 1.31% | 0.00 |
| 2025-12-25 | 12.59 | 12.89 | 0.27 | 2.14% | 12.57 | 12.96 | 15532 | 1983.54 | 1.25% | 0.00 |
| 2025-12-24 | 12.38 | 12.62 | 0.26 | 2.10% | 12.30 | 12.73 | 15875 | 2003.31 | 1.28% | 0.00 |
| 2025-12-23 | 12.44 | 12.36 | -0.12 | -0.96% | 12.20 | 12.55 | 16552 | 2050.12 | 1.33% | 0.00 |
| 2025-12-22 | 12.51 | 12.48 | 0.03 | 0.24% | 12.42 | 12.58 | 12106 | 1511.84 | 0.98% | 0.00 |
| 2025-12-19 | 12.29 | 12.45 | 0.11 | 0.89% | 12.29 | 12.55 | 15251 | 1896.03 | 1.23% | 0.00 |
| 2025-12-18 | 12.17 | 12.34 | 0.17 | 1.40% | 12.14 | 12.44 | 15135 | 1868.11 | 1.22% | 0.00 |
| 2025-12-17 | 12.15 | 12.17 | 0.06 | 0.50% | 11.86 | 12.20 | 12987 | 1562.77 | 1.05% | 0.00 |
| 2025-12-16 | 12.34 | 12.11 | -0.19 | -1.54% | 12.04 | 12.35 | 12383 | 1502.24 | 1.00% | 0.00 |
| 2025-12-15 | 12.38 | 12.30 | -0.10 | -0.81% | 12.16 | 12.58 | 20978 | 2595.79 | 1.69% | 0.00 |
| 2025-12-12 | 12.46 | 12.40 | -0.03 | -0.24% | 12.36 | 12.70 | 14192 | 1774.46 | 1.14% | 0.00 |
| 2025-12-11 | 12.53 | 12.43 | -0.09 | -0.72% | 12.24 | 12.65 | 26180 | 3241.91 | 2.11% | 0.00 |
| 2025-12-10 | 12.77 | 12.52 | -0.38 | -2.95% | 12.48 | 12.98 | 26253 | 3324.36 | 2.12% | 0.00 |
| 2025-12-09 | 13.06 | 12.90 | -0.26 | -1.98% | 12.89 | 13.24 | 11852 | 1547.01 | 0.95% | 0.00 |
| 2025-12-08 | 13.10 | 13.16 | 0.14 | 1.08% | 13.05 | 13.37 | 15823 | 2094.39 | 1.27% | 0.00 |
| 2025-12-05 | 12.86 | 13.02 | 0.19 | 1.48% | 12.68 | 13.09 | 16032 | 2068.08 | 1.29% | 0.00 |
| 2025-12-04 | 13.01 | 12.83 | -0.19 | -1.46% | 12.81 | 13.17 | 22465 | 2909.03 | 1.81% | 0.00 |
| 2025-12-03 | 13.78 | 13.02 | -0.81 | -5.86% | 12.98 | 13.82 | 43973 | 5829.83 | 3.54% | 0.00 |
| 2025-12-02 | 13.68 | 13.83 | 0.12 | 0.88% | 13.68 | 13.95 | 29147 | 4030.64 | 2.35% | 0.00 |
| 2025-12-01 | 13.82 | 13.71 | -0.19 | -1.37% | 13.66 | 13.90 | 35955 | 4929.58 | 2.90% | 0.00 |
| 2025-11-28 | 13.74 | 13.90 | 0.17 | 1.24% | 13.60 | 14.00 | 41228 | 5704.57 | 3.32% | 0.00 |
| 2025-11-27 | 13.77 | 13.73 | -0.17 | -1.22% | 13.51 | 14.19 | 41924 | 5806.08 | 3.38% | 0.00 |
| 2025-11-26 | 14.40 | 13.90 | -0.75 | -5.12% | 13.85 | 14.52 | 58169 | 8216.21 | 4.69% | 0.00 |
| 2025-11-25 | 14.54 | 14.65 | 0.05 | 0.34% | 14.10 | 14.86 | 100754 | 14568.10 | 8.12% | 0.00 |
| 2025-11-24 | 13.17 | 14.60 | 1.50 | 11.45% | 13.02 | 14.80 | 97085 | 13611.86 | 7.82% | 5.00 |
| 2025-11-21 | 12.99 | 13.10 | 0.13 | 1.00% | 12.93 | 13.98 | 52904 | 7052.66 | 4.26% | 0.00 |
| 2025-11-20 | 13.33 | 12.97 | -0.54 | -4.00% | 12.91 | 13.65 | 37126 | 4876.78 | 2.99% | 0.00 |
| 2025-11-19 | 13.90 | 13.51 | -0.20 | -1.46% | 13.51 | 14.14 | 42137 | 5806.08 | 3.39% | 0.00 |
| 2025-11-18 | 13.60 | 13.71 | 0.22 | 1.63% | 13.60 | 14.52 | 51390 | 7176.75 | 4.14% | 0.00 |
| 2025-11-17 | 13.56 | 13.49 | 0.03 | 0.22% | 13.32 | 13.62 | 19292 | 2600.57 | 1.55% | 0.00 |
| 2025-11-14 | 13.35 | 13.46 | -0.04 | -0.30% | 13.31 | 13.68 | 28779 | 3895.80 | 2.32% | 0.00 |
| 2025-11-13 | 13.45 | 13.50 | 0.17 | 1.28% | 13.33 | 13.93 | 34287 | 4689.42 | 2.76% | 0.00 |
| 2025-11-12 | 13.45 | 13.33 | -0.09 | -0.67% | 13.19 | 13.50 | 21464 | 2859.24 | 1.73% | 0.00 |
| 2025-11-11 | 13.41 | 13.42 | 0.07 | 0.52% | 13.24 | 13.49 | 16432 | 2202.65 | 1.32% | 0.00 |
| 2025-11-10 | 13.37 | 13.35 | 0.09 | 0.68% | 13.26 | 13.45 | 19547 | 2611.75 | 1.57% | 0.00 |
| 2025-11-07 | 13.36 | 13.26 | -0.12 | -0.90% | 13.14 | 13.42 | 18025 | 2397.57 | 1.45% | 0.00 |
| 2025-11-06 | 13.21 | 13.38 | 0.22 | 1.67% | 13.09 | 13.38 | 22121 | 2932.05 | 1.78% | 0.00 |
| 2025-11-05 | 13.01 | 13.16 | 0.13 | 1.00% | 12.94 | 13.22 | 19149 | 2512.42 | 1.54% | 0.00 |
| 2025-11-04 | 13.31 | 13.03 | -0.25 | -1.88% | 12.93 | 13.34 | 22155 | 2898.28 | 1.79% | 0.00 |
| 2025-11-03 | 13.25 | 13.28 | 0.09 | 0.68% | 13.04 | 13.33 | 17159 | 2265.69 | 1.38% | 0.00 |
| 2025-10-31 | 12.96 | 13.19 | 0.28 | 2.17% | 12.92 | 13.27 | 19643 | 2591.91 | 1.58% | 0.00 |
| 2025-10-30 | 13.15 | 12.91 | -0.17 | -1.30% | 12.84 | 13.15 | 17373 | 2253.51 | 1.40% | 0.00 |
| 2025-10-29 | 13.21 | 13.08 | -0.13 | -0.98% | 12.89 | 13.22 | 20421 | 2664.38 | 1.65% | 0.00 |
| 2025-10-28 | 13.32 | 13.21 | -0.13 | -0.97% | 13.14 | 13.39 | 23375 | 3097.39 | 1.88% | 0.00 |
| 2025-10-27 | 13.53 | 13.34 | 0.01 | 0.08% | 13.30 | 13.65 | 24543 | 3301.19 | 1.98% | 0.00 |
| 2025-10-24 | 13.48 | 13.33 | -0.11 | -0.82% | 13.23 | 13.56 | 22588 | 3028.81 | 1.82% | 0.00 |
| 2025-10-23 | 13.23 | 13.44 | 0.21 | 1.59% | 13.03 | 13.45 | 16408 | 2172.34 | 1.32% | 0.00 |
| 2025-10-22 | 13.35 | 13.23 | -0.08 | -0.60% | 13.18 | 13.39 | 13290 | 1764.70 | 1.07% | 0.00 |
| 2025-10-21 | 13.28 | 13.31 | 0.18 | 1.37% | 13.16 | 13.38 | 16943 | 2255.99 | 1.37% | 0.00 |
| 2025-10-20 | 13.13 | 13.13 | 0.17 | 1.31% | 13.00 | 13.30 | 17737 | 2329.88 | 1.43% | 0.00 |
| 2025-10-17 | 13.20 | 12.96 | -0.20 | -1.52% | 12.90 | 13.38 | 20657 | 2709.62 | 1.66% | 0.00 |
| 2025-10-16 | 13.52 | 13.16 | -0.34 | -2.52% | 13.12 | 13.52 | 22038 | 2918.91 | 1.78% | 0.00 |
| 2025-10-15 | 13.17 | 13.50 | 0.34 | 2.58% | 13.17 | 13.52 | 30142 | 4042.58 | 2.43% | 0.00 |
| 2025-10-14 | 13.89 | 13.16 | -0.69 | -4.98% | 13.09 | 14.17 | 51268 | 6924.11 | 4.13% | 0.00 |
| 2025-10-13 | 13.80 | 13.85 | -0.29 | -2.05% | 13.43 | 14.15 | 31036 | 4291.24 | 2.50% | 5.00 |
上证大盘股票行情在线 K线走势图
海正生材(688203)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
