海陆重工 (002255) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.08	11.28	0.15	1.35%	11.08	11.31	260067	29195	4.08%
2026-04-29	11.06	11.13	-0.01	-0.09%	10.96	11.14	228300	25276	3.58%
2026-04-28	11.00	11.14	0.36	3.34%	10.99	11.30	435834	48680	6.83%
2026-04-27	10.60	10.78	0.21	1.99%	10.51	10.79	137892	14723	2.16%
2026-04-24	10.68	10.57	-0.18	-1.67%	10.51	10.70	158509	16768	2.48%
2026-04-23	10.88	10.75	-0.09	-0.83%	10.60	11.10	224954	24295	3.53%
2026-04-22	10.74	10.84	0.04	0.37%	10.70	10.86	141421	15252	2.22%
2026-04-21	11.06	10.80	-0.26	-2.35%	10.76	11.06	198107	21427	3.11%
2026-04-20	10.83	11.06	0.17	1.56%	10.83	11.07	206023	22614	3.23%
2026-04-17	10.91	10.89	-0.02	-0.18%	10.74	10.95	183968	19952	2.88%
2026-04-16	10.86	10.91	0.04	0.37%	10.80	10.93	154840	16842	2.43%
2026-04-15	11.00	10.87	-0.02	-0.18%	10.83	11.11	217804	23925	3.41%
2026-04-14	10.88	10.89	0.09	0.83%	10.77	10.95	159546	17309	2.50%
2026-04-13	10.66	10.80	0.04	0.37%	10.61	10.82	139348	14964	2.18%
2026-04-10	10.62	10.76	0.19	1.80%	10.62	10.87	190458	20543	2.99%
2026-04-09	10.67	10.57	-0.20	-1.86%	10.53	10.71	176483	18710	2.77%
2026-04-08	10.57	10.77	0.43	4.16%	10.57	10.80	207029	22162	3.25%
2026-04-07	10.31	10.34	0.06	0.58%	10.26	10.42	116432	12047	1.83%
2026-04-03	10.70	10.28	-0.34	-3.20%	10.27	10.72	171537	17840	2.69%
2026-04-02	10.90	10.62	-0.35	-3.19%	10.57	11.03	191859	20628	3.01%
2026-04-01	10.97	10.97	0.22	2.05%	10.78	11.01	173785	18915	2.72%
2026-03-31	11.00	10.75	-0.22	-2.01%	10.75	11.07	182620	19884	2.86%
2026-03-30	11.00	10.97	-0.32	-2.83%	10.83	11.17	215016	23568	3.37%
2026-03-27	10.86	11.29	0.25	2.26%	10.80	11.29	187769	20849	2.94%
2026-03-26	11.25	11.04	-0.20	-1.78%	10.97	11.35	197127	21927	3.09%
2026-03-25	11.14	11.24	0.11	0.99%	11.11	11.33	223568	25146	3.50%
2026-03-24	11.02	11.13	0.39	3.63%	10.75	11.14	270980	29632	4.25%
2026-03-23	11.00	10.74	-0.62	-5.46%	10.70	11.38	337040	36968	5.28%
2026-03-20	11.90	11.36	-0.54	-4.54%	11.35	12.02	307056	35718	4.81%
2026-03-19	12.13	11.90	-0.43	-3.49%	11.85	12.21	309240	37093	4.85%
2026-03-18	12.37	12.33	-0.06	-0.48%	12.05	12.52	308334	37817	4.83%
2026-03-17	13.10	12.39	-0.71	-5.42%	12.39	13.15	492310	62737	7.72%
2026-03-16	13.50	13.10	-0.40	-2.96%	13.02	13.59	652845	86413	10.23%
2026-03-13	12.78	13.50	0.61	4.73%	12.69	13.64	1017156	136036	15.94%
2026-03-12	12.96	12.89	-0.17	-1.30%	12.51	13.18	500167	63958	7.84%
2026-03-11	13.22	13.06	-0.12	-0.91%	12.99	13.28	369694	48522	5.79%
2026-03-10	13.15	13.18	0.12	0.92%	13.00	13.25	350437	46055	5.49%
2026-03-09	12.95	13.06	-0.05	-0.38%	12.80	13.13	327471	42559	5.13%
2026-03-06	13.10	13.11	-0.07	-0.53%	12.91	13.28	398778	52208	6.25%
2026-03-05	12.61	13.18	0.71	5.69%	12.61	13.25	612398	79935	9.60%
2026-03-04	12.20	12.47	0.10	0.81%	12.16	12.74	267133	33415	4.19%
2026-03-03	13.07	12.37	-0.75	-5.72%	12.37	13.13	450697	57176	7.06%
2026-03-02	12.94	13.12	-0.06	-0.46%	12.88	13.25	418426	54948	6.56%
2026-02-27	13.10	13.18	-0.02	-0.15%	12.98	13.25	376491	49393	5.90%
2026-02-26	12.65	13.20	0.54	4.27%	12.58	13.27	580142	75371	9.09%
2026-02-25	12.45	12.66	0.22	1.77%	12.38	12.70	280492	35337	4.40%
2026-02-24	12.25	12.44	0.31	2.56%	12.22	12.47	264086	32734	4.14%
2026-02-13	12.26	12.13	-0.17	-1.38%	12.10	12.32	157349	19214	2.47%
2026-02-12	12.23	12.30	0.11	0.90%	12.10	12.44	219181	26961	3.44%
2026-02-11	12.25	12.19	-0.09	-0.73%	12.18	12.35	135397	16591	2.12%
2026-02-10	12.35	12.28	-0.09	-0.73%	12.25	12.44	142144	17484	2.23%
2026-02-09	12.23	12.37	0.26	2.15%	12.20	12.42	203891	25123	3.20%
2026-02-06	12.01	12.11	0.01	0.08%	12.01	12.24	157166	19122	2.46%
2026-02-05	12.27	12.10	-0.25	-2.02%	12.03	12.29	183724	22281	2.88%
2026-02-04	12.32	12.35	-0.04	-0.32%	12.23	12.55	208699	25796	3.27%
2026-02-03	12.15	12.39	0.37	3.08%	12.07	12.39	245268	30015	3.84%
2026-02-02	12.15	12.02	-0.10	-0.83%	12.00	12.35	238587	29122	3.74%
2026-01-30	12.01	12.12	0.06	0.50%	11.81	12.18	278345	33443	4.36%
2026-01-29	12.35	12.06	-0.34	-2.74%	12.00	12.38	341358	41577	5.35%
2026-01-28	12.63	12.40	-0.12	-0.96%	12.36	12.63	240569	29905	3.77%
2026-01-27	12.80	12.52	-0.34	-2.64%	12.25	12.80	425317	53006	6.67%
2026-01-26	13.34	12.86	-0.55	-4.10%	12.80	13.34	542748	70569	8.51%