海优新材(688680)股票行情
海优新材(688680)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 |
|---|
| 2025-04-16 | 37.80 | 36.88 | -1.10 | -2.90% | 36.29 | 38.19 | 11842 | 4399.30 | 1.41% | 0.00 |
| 2025-04-15 | 39.31 | 37.98 | -1.02 | -2.62% | 37.91 | 39.61 | 13119 | 5073.81 | 1.56% | 0.00 |
| 2025-04-14 | 37.74 | 39.00 | 1.93 | 5.21% | 37.34 | 39.48 | 20775 | 8007.32 | 2.47% | 0.00 |
| 2025-04-11 | 36.51 | 37.07 | 1.19 | 3.32% | 35.28 | 38.10 | 23256 | 8591.88 | 2.77% | 0.00 |
| 2025-04-10 | 34.40 | 35.88 | 2.58 | 7.75% | 34.21 | 36.78 | 24610 | 8789.63 | 2.93% | 0.00 |
| 2025-04-09 | 32.13 | 33.30 | 0.59 | 1.80% | 29.64 | 33.60 | 20831 | 6636.34 | 2.48% | 4.00 |
| 2025-04-08 | 32.60 | 32.71 | 0.74 | 2.31% | 31.80 | 33.68 | 20929 | 6830.51 | 2.49% | 0.00 |
| 2025-04-07 | 36.10 | 31.97 | -7.99 | -19.99% | 31.97 | 38.20 | 22960 | 7844.29 | 2.73% | 0.00 |
| 2025-04-03 | 39.80 | 39.96 | -0.44 | -1.09% | 39.55 | 41.98 | 18061 | 7358.01 | 2.15% | 0.00 |
| 2025-04-02 | 39.77 | 40.40 | 0.50 | 1.25% | 39.52 | 40.87 | 11108 | 4489.07 | 1.32% | 0.00 |
| 2025-04-01 | 38.90 | 39.90 | 0.96 | 2.47% | 38.73 | 41.15 | 21512 | 8658.87 | 2.56% | 0.00 |
| 2025-03-31 | 40.30 | 38.94 | -1.58 | -3.90% | 38.32 | 40.30 | 18542 | 7233.65 | 2.21% | 0.00 |
| 2025-03-28 | 40.35 | 40.52 | -0.21 | -0.52% | 40.35 | 42.00 | 16525 | 6816.94 | 1.97% | 0.00 |
| 2025-03-27 | 42.00 | 40.73 | -1.97 | -4.61% | 40.40 | 42.24 | 20734 | 8541.67 | 2.47% | 0.00 |
| 2025-03-26 | 42.09 | 42.70 | 0.14 | 0.33% | 42.09 | 44.18 | 29008 | 12573.62 | 3.45% | 0.00 |
| 2025-03-25 | 42.48 | 42.56 | -0.44 | -1.02% | 41.78 | 43.50 | 14982 | 6386.50 | 1.78% | 0.00 |
| 2025-03-24 | 43.68 | 43.00 | -0.68 | -1.56% | 41.00 | 43.80 | 28609 | 12040.23 | 3.40% | 0.00 |
| 2025-03-21 | 44.84 | 43.68 | -1.18 | -2.63% | 43.46 | 45.46 | 18832 | 8336.99 | 2.24% | 0.00 |
| 2025-03-20 | 47.38 | 44.86 | -1.92 | -4.10% | 44.86 | 48.26 | 30135 | 13883.48 | 3.59% | 0.00 |
| 2025-03-19 | 48.66 | 46.78 | -1.42 | -2.95% | 45.74 | 48.74 | 32163 | 15012.10 | 3.83% | 0.00 |
| 2025-03-18 | 46.98 | 48.20 | 1.42 | 3.04% | 46.38 | 49.88 | 47513 | 23166.52 | 5.65% | 0.00 |
| 2025-03-17 | 48.00 | 46.78 | -1.12 | -2.34% | 45.30 | 49.34 | 32894 | 15279.64 | 3.92% | 0.00 |
| 2025-03-14 | 45.16 | 47.90 | 2.29 | 5.02% | 44.02 | 49.49 | 69047 | 32504.74 | 8.22% | 0.00 |
| 2025-03-13 | 49.49 | 45.61 | -3.49 | -7.11% | 45.00 | 49.90 | 58891 | 27554.57 | 7.01% | 0.00 |
| 2025-03-12 | 50.52 | 49.10 | 0.92 | 1.91% | 47.36 | 51.98 | 80999 | 40262.34 | 9.64% | 2.00 |
| 2025-03-11 | 42.48 | 48.18 | 5.64 | 13.26% | 41.03 | 50.50 | 121248 | 55505.71 | 14.43% | 2.00 |
| 2025-03-10 | 36.64 | 42.54 | 7.09 | 20.00% | 35.81 | 42.54 | 93570 | 37750.22 | 11.14% | 0.00 |
| 2025-03-07 | 36.24 | 35.45 | -0.95 | -2.61% | 35.08 | 36.80 | 28290 | 10101.20 | 3.37% | 0.00 |
| 2025-03-06 | 32.68 | 36.40 | 3.95 | 12.17% | 32.52 | 38.00 | 50454 | 17921.01 | 6.01% | 0.00 |
| 2025-03-05 | 33.37 | 32.45 | -0.92 | -2.76% | 32.15 | 33.48 | 16139 | 5235.60 | 1.92% | 0.00 |
| 2025-03-04 | 32.66 | 33.37 | 0.24 | 0.72% | 32.15 | 33.76 | 16444 | 5415.40 | 1.96% | 0.00 |
| 2025-03-03 | 32.54 | 33.13 | 0.49 | 1.50% | 32.51 | 33.90 | 19052 | 6360.92 | 2.27% | 0.00 |
| 2025-02-28 | 34.11 | 32.64 | -1.50 | -4.39% | 32.48 | 34.16 | 22236 | 7414.94 | 2.65% | 0.00 |
| 2025-02-27 | 34.75 | 34.14 | -0.61 | -1.76% | 33.30 | 34.88 | 28680 | 9753.27 | 3.41% | 19.51 |
| 2025-02-26 | 34.00 | 34.75 | 1.60 | 4.83% | 33.61 | 34.97 | 38725 | 13262.13 | 4.61% | 0.00 |
| 2025-02-25 | 32.10 | 33.15 | 0.59 | 1.81% | 32.00 | 33.58 | 28680 | 9467.58 | 3.41% | 0.00 |
| 2025-02-24 | 31.74 | 32.56 | 0.76 | 2.39% | 31.33 | 32.83 | 21761 | 7013.70 | 2.59% | 0.00 |
| 2025-02-21 | 31.50 | 31.80 | 0.02 | 0.06% | 30.90 | 32.14 | 19962 | 6304.42 | 2.38% | 0.00 |
| 2025-02-20 | 31.31 | 31.78 | 0.18 | 0.57% | 30.92 | 31.83 | 13130 | 4117.50 | 1.56% | 0.00 |
| 2025-02-19 | 30.55 | 31.60 | 0.85 | 2.76% | 30.31 | 31.80 | 18721 | 5849.66 | 2.23% | 0.00 |
| 2025-02-18 | 32.04 | 30.75 | -1.19 | -3.73% | 30.58 | 32.64 | 25048 | 7948.65 | 2.98% | 0.00 |
| 2025-02-17 | 32.49 | 31.94 | -0.30 | -0.93% | 31.80 | 32.60 | 15306 | 4921.41 | 1.82% | 0.00 |
| 2025-02-14 | 31.99 | 32.24 | -0.13 | -0.40% | 31.99 | 33.38 | 19357 | 6320.81 | 2.30% | 0.00 |
| 2025-02-13 | 32.58 | 32.37 | -0.12 | -0.37% | 32.36 | 33.60 | 23446 | 7731.43 | 2.79% | 0.00 |
| 2025-02-12 | 31.70 | 32.49 | 0.86 | 2.72% | 31.44 | 32.49 | 14738 | 4713.13 | 1.75% | 0.00 |
| 2025-02-11 | 32.50 | 31.63 | -0.87 | -2.68% | 31.30 | 32.50 | 16169 | 5108.89 | 1.92% | 0.00 |
| 2025-02-10 | 32.67 | 32.50 | -0.18 | -0.55% | 31.80 | 32.81 | 20560 | 6626.26 | 2.45% | 0.00 |
| 2025-02-07 | 30.67 | 32.68 | 1.96 | 6.38% | 30.67 | 33.49 | 32132 | 10441.20 | 3.82% | 0.00 |
| 2025-02-06 | 29.48 | 30.72 | 1.19 | 4.03% | 29.06 | 30.77 | 16018 | 4831.56 | 1.91% | 0.00 |
| 2025-02-05 | 29.79 | 29.53 | -0.17 | -0.57% | 29.12 | 29.89 | 16414 | 4840.13 | 1.95% | 0.00 |
| 2025-01-27 | 31.18 | 29.70 | -1.00 | -3.26% | 29.70 | 31.18 | 11364 | 3426.97 | 1.35% | 0.00 |
| 2025-01-24 | 29.77 | 30.70 | 0.98 | 3.30% | 29.53 | 31.02 | 14603 | 4465.16 | 1.74% | 0.00 |
| 2025-01-23 | 30.08 | 29.72 | -0.12 | -0.40% | 29.72 | 31.05 | 13479 | 4103.89 | 1.60% | 2.00 |
| 2025-01-22 | 30.51 | 29.84 | -0.66 | -2.16% | 29.53 | 30.58 | 9490 | 2841.60 | 1.13% | 0.00 |
| 2025-01-21 | 31.81 | 30.50 | -1.10 | -3.48% | 30.20 | 31.84 | 11579 | 3547.99 | 1.38% | 0.00 |
| 2025-01-20 | 30.91 | 31.60 | 0.79 | 2.56% | 30.13 | 31.75 | 19342 | 6072.13 | 2.30% | 0.00 |
| 2025-01-17 | 31.29 | 30.81 | -0.69 | -2.19% | 30.51 | 31.63 | 11217 | 3462.01 | 1.33% | 0.00 |
| 2025-01-16 | 31.30 | 31.50 | 0.09 | 0.29% | 30.91 | 32.20 | 16213 | 5101.95 | 1.93% | 0.00 |
| 2025-01-15 | 30.00 | 31.41 | 1.29 | 4.28% | 29.55 | 33.07 | 26517 | 8275.59 | 3.16% | 0.00 |
| 2025-01-14 | 28.49 | 30.12 | 1.54 | 5.39% | 28.49 | 30.21 | 19290 | 5733.22 | 2.30% | 0.00 |
| 2025-01-13 | 28.80 | 28.58 | -0.24 | -0.83% | 28.06 | 29.16 | 16368 | 4681.67 | 1.95% | 6.00 |
| 2025-01-10 | 30.80 | 28.82 | -2.18 | -7.03% | 28.82 | 31.20 | 15024 | 4471.07 | 1.79% | 0.00 |
| 2025-01-09 | 29.88 | 31.00 | 0.92 | 3.06% | 29.61 | 31.58 | 16618 | 5155.20 | 1.98% | 0.00 |
| 2025-01-08 | 30.42 | 30.08 | -0.34 | -1.12% | 29.30 | 30.70 | 12574 | 3783.31 | 1.50% | 0.00 |
| 2025-01-07 | 30.33 | 30.42 | 0.17 | 0.56% | 29.70 | 30.43 | 10217 | 3073.35 | 1.22% | 0.00 |
| 2025-01-06 | 30.65 | 30.25 | -0.75 | -2.42% | 29.68 | 31.12 | 11486 | 3493.70 | 1.37% | 0.00 |
| 2025-01-03 | 32.52 | 31.00 | -1.40 | -4.32% | 30.67 | 32.60 | 12571 | 3949.09 | 1.50% | 0.00 |
| 2025-01-02 | 33.86 | 32.40 | -1.38 | -4.09% | 32.19 | 34.01 | 7753 | 2560.51 | 0.92% | 0.00 |
| 2024-12-31 | 35.70 | 33.78 | -1.67 | -4.71% | 33.73 | 35.81 | 10803 | 3718.96 | 1.29% | 0.00 |
| 2024-12-30 | 35.37 | 35.45 | -0.15 | -0.42% | 34.95 | 36.01 | 6996 | 2484.96 | 0.83% | 0.00 |
| 2024-12-27 | 36.64 | 35.60 | -0.74 | -2.04% | 35.48 | 36.64 | 9354 | 3366.62 | 1.11% | 0.00 |
| 2024-12-26 | 35.52 | 36.34 | -0.16 | -0.44% | 35.52 | 37.08 | 10211 | 3728.32 | 1.22% | 0.00 |
| 2024-12-25 | 36.90 | 36.50 | -0.60 | -1.62% | 35.42 | 37.36 | 14050 | 5080.27 | 1.67% | 0.00 |
| 2024-12-24 | 35.52 | 37.10 | 1.58 | 4.45% | 35.52 | 38.00 | 22850 | 8494.91 | 2.72% | 0.00 |
| 2024-12-23 | 35.99 | 35.52 | -0.69 | -1.91% | 35.50 | 36.91 | 16772 | 6063.23 | 2.00% | 0.00 |
| 2024-12-20 | 36.39 | 36.21 | 0.21 | 0.58% | 35.90 | 36.40 | 13768 | 4981.99 | 1.64% | 0.00 |
| 2024-12-19 | 35.00 | 36.00 | 0.50 | 1.41% | 34.81 | 36.39 | 15097 | 5418.76 | 1.80% | 0.00 |
| 2024-12-18 | 34.71 | 35.50 | 0.79 | 2.28% | 34.15 | 36.01 | 18069 | 6373.03 | 2.15% | 0.00 |
| 2024-12-17 | 36.10 | 34.71 | -1.47 | -4.06% | 34.60 | 36.50 | 19296 | 6816.06 | 2.30% | 0.00 |
| 2024-12-16 | 36.09 | 36.18 | 0.09 | 0.25% | 35.60 | 37.02 | 20115 | 7279.45 | 2.39% | 0.00 |
上证大盘股票行情在线 K线走势图
