海目星(688559)股票行情
海目星(688559)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 |
|---|
| 2025-04-17 | 27.31 | 27.48 | -0.16 | -0.58% | 27.31 | 27.88 | 20135 | 5576.06 | 0.82% | 0.00 |
| 2025-04-16 | 27.75 | 27.64 | -0.26 | -0.93% | 27.21 | 28.10 | 24897 | 6885.58 | 1.01% | 0.00 |
| 2025-04-15 | 28.06 | 27.90 | -0.07 | -0.25% | 27.66 | 28.54 | 27995 | 7842.59 | 1.14% | 0.00 |
| 2025-04-14 | 28.02 | 27.97 | 0.37 | 1.34% | 27.66 | 28.29 | 29509 | 8258.83 | 1.20% | 0.00 |
| 2025-04-11 | 26.52 | 27.60 | 0.72 | 2.68% | 26.50 | 27.83 | 40541 | 11099.01 | 1.64% | 0.00 |
| 2025-04-10 | 27.00 | 26.88 | 0.75 | 2.87% | 26.70 | 27.76 | 53847 | 14665.94 | 2.18% | 0.00 |
| 2025-04-09 | 24.99 | 26.13 | 0.74 | 2.91% | 23.45 | 26.33 | 70625 | 17663.27 | 2.86% | 0.00 |
| 2025-04-08 | 25.50 | 25.39 | 0.41 | 1.64% | 24.95 | 26.40 | 71396 | 18173.11 | 2.90% | 0.00 |
| 2025-04-07 | 28.71 | 24.98 | -5.92 | -19.16% | 24.72 | 29.47 | 88251 | 23486.96 | 3.58% | 0.00 |
| 2025-04-03 | 31.33 | 30.90 | -0.66 | -2.09% | 30.60 | 31.80 | 29846 | 9273.46 | 1.21% | 0.00 |
| 2025-04-02 | 31.25 | 31.56 | 0.12 | 0.38% | 31.25 | 31.72 | 25696 | 8101.33 | 1.04% | 0.00 |
| 2025-04-01 | 31.30 | 31.44 | 0.48 | 1.55% | 31.09 | 31.86 | 25001 | 7878.61 | 1.01% | 0.00 |
| 2025-03-31 | 30.70 | 30.96 | 0.08 | 0.26% | 30.31 | 31.30 | 28856 | 8903.21 | 1.17% | 0.00 |
| 2025-03-28 | 31.41 | 30.88 | -0.43 | -1.37% | 30.88 | 32.06 | 34528 | 10828.84 | 1.40% | 0.00 |
| 2025-03-27 | 31.59 | 31.31 | -0.10 | -0.32% | 30.80 | 31.78 | 25751 | 8051.20 | 1.04% | 0.00 |
| 2025-03-26 | 31.30 | 31.41 | -0.02 | -0.06% | 31.30 | 32.08 | 29400 | 9336.64 | 1.19% | 0.00 |
| 2025-03-25 | 31.27 | 31.43 | 0.10 | 0.32% | 31.01 | 31.86 | 36827 | 11569.75 | 1.49% | 0.00 |
| 2025-03-24 | 33.28 | 31.33 | -1.97 | -5.92% | 30.67 | 33.44 | 103473 | 32769.37 | 4.20% | 0.00 |
| 2025-03-21 | 33.59 | 33.30 | -0.42 | -1.25% | 33.21 | 34.15 | 45162 | 15157.75 | 1.83% | 0.00 |
| 2025-03-20 | 34.45 | 33.72 | -0.63 | -1.83% | 33.68 | 34.68 | 49552 | 16803.50 | 2.01% | 0.00 |
| 2025-03-19 | 35.10 | 34.35 | -0.74 | -2.11% | 34.16 | 35.16 | 48194 | 16590.77 | 1.95% | 0.00 |
| 2025-03-18 | 35.06 | 35.09 | 0.08 | 0.23% | 34.93 | 35.88 | 65390 | 23092.33 | 2.65% | 0.00 |
| 2025-03-17 | 33.70 | 35.01 | 1.52 | 4.54% | 33.70 | 35.58 | 116015 | 40432.41 | 4.70% | 0.00 |
| 2025-03-14 | 33.10 | 33.49 | 0.41 | 1.24% | 32.60 | 33.68 | 49978 | 16639.70 | 2.03% | 0.00 |
| 2025-03-13 | 34.11 | 33.08 | -1.03 | -3.02% | 32.81 | 34.30 | 70371 | 23381.73 | 2.85% | 0.00 |
| 2025-03-12 | 34.18 | 34.11 | 0.38 | 1.13% | 33.72 | 34.72 | 77788 | 26683.83 | 3.15% | 0.00 |
| 2025-03-11 | 33.30 | 33.73 | -0.22 | -0.65% | 33.13 | 33.80 | 51417 | 17179.32 | 2.09% | 0.00 |
| 2025-03-10 | 33.21 | 33.95 | 0.79 | 2.38% | 33.03 | 34.00 | 67414 | 22701.39 | 2.73% | 0.00 |
| 2025-03-07 | 34.00 | 33.16 | -1.13 | -3.30% | 32.99 | 34.27 | 84440 | 28124.29 | 3.42% | 0.00 |
| 2025-03-06 | 33.76 | 34.29 | 0.66 | 1.96% | 33.76 | 34.57 | 80198 | 27487.05 | 3.25% | 0.00 |
| 2025-03-05 | 35.05 | 33.63 | -1.42 | -4.05% | 33.18 | 35.06 | 96887 | 32783.83 | 3.93% | 0.00 |
| 2025-03-04 | 34.95 | 35.05 | -0.64 | -1.79% | 34.30 | 35.48 | 96015 | 33329.81 | 3.89% | 0.00 |
| 2025-03-03 | 35.58 | 35.69 | 0.40 | 1.13% | 34.80 | 37.52 | 157103 | 57095.85 | 6.37% | 0.00 |
| 2025-02-28 | 36.66 | 35.29 | -2.23 | -5.94% | 35.16 | 37.07 | 100798 | 36369.04 | 4.88% | 0.00 |
| 2025-02-27 | 38.27 | 37.52 | 0.14 | 0.37% | 36.84 | 38.29 | 132960 | 50109.35 | 6.44% | 0.00 |
| 2025-02-26 | 34.03 | 37.38 | 3.43 | 10.10% | 33.77 | 37.80 | 162605 | 58329.07 | 7.87% | 0.00 |
| 2025-02-25 | 33.60 | 33.95 | -0.28 | -0.82% | 33.47 | 34.47 | 52060 | 17745.98 | 2.52% | 0.00 |
| 2025-02-24 | 34.85 | 34.23 | -0.88 | -2.51% | 33.73 | 34.85 | 78109 | 26641.48 | 3.78% | 0.00 |
| 2025-02-21 | 34.63 | 35.11 | 0.51 | 1.47% | 34.45 | 35.53 | 63726 | 22326.24 | 3.08% | 0.00 |
| 2025-02-20 | 34.50 | 34.60 | 0.12 | 0.35% | 33.90 | 34.78 | 49502 | 16969.48 | 2.40% | 0.00 |
| 2025-02-19 | 33.90 | 34.48 | 0.58 | 1.71% | 33.20 | 34.64 | 50833 | 17397.55 | 2.46% | 0.00 |
| 2025-02-18 | 33.69 | 33.90 | 0.45 | 1.35% | 33.45 | 34.77 | 68566 | 23386.65 | 3.32% | 0.00 |
| 2025-02-17 | 33.71 | 33.45 | -0.24 | -0.71% | 33.03 | 34.30 | 48050 | 16104.00 | 2.33% | 0.00 |
| 2025-02-14 | 34.37 | 33.69 | -0.57 | -1.66% | 33.52 | 35.12 | 58032 | 19834.30 | 2.81% | 0.00 |
| 2025-02-13 | 33.46 | 34.26 | 0.96 | 2.88% | 33.39 | 34.80 | 85348 | 29334.87 | 4.13% | 8.63 |
| 2025-02-12 | 32.59 | 33.30 | 0.72 | 2.21% | 32.30 | 33.46 | 44693 | 14741.85 | 2.16% | 0.00 |
| 2025-02-11 | 33.10 | 32.58 | -0.59 | -1.78% | 32.10 | 33.36 | 39763 | 12918.30 | 1.92% | 0.00 |
| 2025-02-10 | 33.45 | 33.17 | -0.48 | -1.43% | 32.70 | 33.51 | 48140 | 15925.53 | 2.33% | 0.00 |
| 2025-02-07 | 32.59 | 33.65 | 1.05 | 3.22% | 32.25 | 33.98 | 71416 | 23848.27 | 3.46% | 0.00 |
| 2025-02-06 | 30.25 | 32.60 | 2.25 | 7.41% | 30.02 | 33.03 | 66058 | 21224.56 | 3.20% | 0.00 |
| 2025-02-05 | 30.31 | 30.35 | 0.27 | 0.90% | 30.09 | 30.80 | 32849 | 9990.50 | 1.59% | 0.00 |
| 2025-01-27 | 30.00 | 30.08 | -1.72 | -5.41% | 29.51 | 30.90 | 59553 | 18025.39 | 2.88% | 0.00 |
| 2025-01-24 | 31.02 | 31.80 | 0.72 | 2.32% | 30.88 | 31.90 | 35396 | 11184.96 | 1.71% | 0.00 |
| 2025-01-23 | 31.47 | 31.08 | 0.08 | 0.26% | 31.08 | 32.19 | 33755 | 10682.20 | 1.63% | 0.00 |
| 2025-01-22 | 31.49 | 31.00 | -0.62 | -1.96% | 30.75 | 31.58 | 28419 | 8827.36 | 1.38% | 0.00 |
| 2025-01-21 | 32.29 | 31.62 | -0.28 | -0.88% | 31.01 | 32.40 | 36859 | 11636.92 | 1.78% | 0.00 |
| 2025-01-20 | 31.85 | 31.90 | 0.36 | 1.14% | 31.57 | 32.30 | 39814 | 12710.39 | 1.93% | 91.33 |
| 2025-01-17 | 32.02 | 31.54 | -0.63 | -1.96% | 31.17 | 32.44 | 39752 | 12580.46 | 1.92% | 0.00 |
| 2025-01-16 | 32.01 | 32.17 | 0.44 | 1.39% | 31.56 | 32.98 | 41653 | 13407.18 | 2.02% | 0.00 |
| 2025-01-15 | 32.30 | 31.73 | -0.60 | -1.86% | 31.67 | 32.35 | 39280 | 12517.71 | 1.90% | 0.00 |
| 2025-01-14 | 30.20 | 32.33 | 2.15 | 7.12% | 30.13 | 32.34 | 55385 | 17446.36 | 2.68% | 0.00 |
| 2025-01-13 | 29.88 | 30.18 | -0.12 | -0.40% | 29.63 | 30.88 | 31733 | 9594.25 | 1.54% | 0.00 |
| 2025-01-10 | 31.24 | 30.30 | -0.99 | -3.16% | 30.30 | 31.87 | 37904 | 11807.58 | 1.83% | 0.00 |
| 2025-01-09 | 30.82 | 31.29 | 0.19 | 0.61% | 30.55 | 31.78 | 37332 | 11719.92 | 1.81% | 0.00 |
| 2025-01-08 | 31.53 | 31.10 | -0.49 | -1.55% | 30.00 | 31.55 | 51669 | 15934.34 | 2.50% | 0.00 |
| 2025-01-07 | 31.45 | 31.59 | 0.14 | 0.45% | 31.15 | 31.92 | 32678 | 10318.92 | 1.58% | 0.00 |
| 2025-01-06 | 31.46 | 31.45 | -0.15 | -0.47% | 31.11 | 31.98 | 27995 | 8805.72 | 1.36% | 0.00 |
| 2025-01-03 | 32.92 | 31.60 | -1.28 | -3.89% | 31.35 | 33.24 | 41889 | 13524.92 | 2.03% | 0.00 |
| 2025-01-02 | 34.39 | 32.88 | -1.52 | -4.42% | 32.52 | 34.78 | 47841 | 15980.86 | 2.32% | 15.88 |
| 2024-12-31 | 35.73 | 34.40 | -1.32 | -3.70% | 34.35 | 35.96 | 39992 | 13971.12 | 1.94% | 0.00 |
| 2024-12-30 | 36.00 | 35.72 | -0.63 | -1.73% | 35.32 | 36.79 | 50666 | 18197.08 | 2.45% | 0.00 |
| 2024-12-27 | 37.22 | 36.35 | -1.02 | -2.73% | 36.02 | 37.39 | 49963 | 18380.23 | 2.42% | 0.00 |
| 2024-12-26 | 37.50 | 37.37 | 0.06 | 0.16% | 36.91 | 38.27 | 40434 | 15203.62 | 1.96% | 0.00 |
| 2024-12-25 | 38.29 | 37.31 | -0.54 | -1.43% | 37.27 | 38.43 | 41805 | 15752.78 | 2.02% | 0.00 |
| 2024-12-24 | 37.27 | 37.85 | 0.94 | 2.55% | 36.86 | 38.28 | 53929 | 20257.28 | 2.61% | 0.00 |
| 2024-12-23 | 36.68 | 36.91 | 0.23 | 0.63% | 36.56 | 38.26 | 63725 | 23836.62 | 3.08% | 0.00 |
| 2024-12-20 | 35.70 | 36.68 | 1.13 | 3.18% | 35.56 | 37.11 | 54704 | 19967.11 | 2.65% | 0.00 |
| 2024-12-19 | 34.95 | 35.55 | 0.30 | 0.85% | 34.58 | 35.57 | 44707 | 15670.66 | 2.16% | 0.00 |
| 2024-12-18 | 36.09 | 35.25 | -0.55 | -1.54% | 35.16 | 36.19 | 44042 | 15692.03 | 2.13% | 0.00 |
| 2024-12-17 | 36.39 | 35.80 | -0.65 | -1.78% | 35.67 | 36.76 | 38584 | 13950.77 | 1.87% | 0.00 |
上证大盘股票行情在线 K线走势图
