海晨股份 (300873) - 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
2026-08-20	15.78	15.49	-0.01	-0.06%	15.28	15.87	108182	16786	4.62%
2026-08-19	16.97	15.50	-1.82	-10.51%	15.36	17.00	139424	22278	5.96%
2026-08-18	17.76	17.32	-0.53	-2.97%	16.98	18.12	126495	21920	5.41%
2026-08-17	16.59	17.85	1.27	7.66%	16.57	17.87	153710	26542	6.57%
2026-08-14	16.66	16.58	-0.01	-0.06%	16.20	16.81	96188	15863	4.11%
2026-08-13	17.57	16.59	-0.86	-4.93%	16.52	17.83	123044	21030	5.26%
2026-08-12	17.06	17.45	0.26	1.51%	17.04	17.56	107584	18621	4.60%
2026-08-11	17.15	17.19	-0.18	-1.04%	16.60	17.46	115968	19817	4.96%
2026-08-10	16.98	17.37	0.52	3.09%	16.53	17.39	173414	29429	7.41%
2026-08-07	16.38	16.85	0.47	2.87%	15.91	17.18	161120	26658	6.89%
2026-08-06	16.00	16.38	0.08	0.49%	15.90	16.80	189284	30860	8.09%
2026-08-05	14.90	16.30	1.43	9.62%	14.89	16.35	203805	32320	8.71%
2026-08-04	14.14	14.87	0.85	6.06%	14.00	15.15	181112	26518	7.74%
2026-08-03	14.44	14.02	-0.38	-2.64%	13.86	14.66	163349	23087	6.98%
2026-07-31	14.66	14.40	0.67	4.88%	14.24	15.04	231663	33986	9.90%
2026-07-30	15.09	13.73	-1.51	-9.91%	13.57	15.34	221842	31436	9.48%
2026-07-29	15.72	15.24	-0.46	-2.93%	14.71	15.95	146640	22315	6.27%
2026-07-28	16.70	15.70	-1.18	-6.99%	15.57	16.96	113362	18250	4.85%
2026-07-27	15.90	16.88	0.98	6.16%	15.50	16.88	149780	24308	6.40%
2026-07-24	17.15	15.90	-1.56	-8.93%	15.85	17.41	177510	28910	7.59%
2026-07-23	16.78	17.46	0.87	5.24%	16.78	17.88	290815	50690	12.43%
2026-07-22	17.57	16.59	-1.03	-5.85%	16.35	17.98	220511	37566	9.43%
2026-07-21	17.52	17.62	0.24	1.38%	15.23	17.94	272894	46190	11.67%
2026-07-20	19.69	17.38	-2.31	-11.73%	17.02	20.11	195757	36263	8.37%
2026-07-17	21.68	19.69	-2.31	-10.50%	19.50	22.30	181266	37460	7.75%
2026-07-16	23.90	22.00	-2.34	-9.61%	21.60	24.57	199173	45896	8.51%
2026-07-15	26.36	24.34	-2.00	-7.59%	23.93	27.14	191325	47429	8.18%
2026-07-14	27.31	26.34	-0.73	-2.70%	25.60	28.00	228451	60210	9.77%
2026-07-13	29.64	27.07	-2.63	-8.86%	26.85	31.00	260054	74398	11.12%
2026-07-10	28.80	29.70	-0.08	-0.27%	28.80	32.23	290964	89900	12.44%
2026-07-09	29.43	29.78	0.93	3.22%	28.56	30.23	211284	62196	9.03%
2026-07-08	29.27	28.85	-0.65	-2.20%	27.50	30.33	223036	64408	9.53%
2026-07-07	31.01	29.50	-1.50	-4.84%	28.78	31.51	231535	68893	9.90%
2026-07-06	31.51	31.00	0.00	0.00%	30.82	33.50	353515	113008	15.11%
2026-07-03	30.20	31.00	0.99	3.30%	29.72	32.24	426310	132730	18.22%
2026-07-02	27.77	30.01	1.29	4.49%	27.77	32.57	612113	188010	26.17%
2026-07-01	26.10	28.72	4.79	20.02%	25.86	28.72	549643	152399	23.50%
2026-06-30	28.00	33.77	5.63	20.01%	27.23	33.77	331286	106628	19.78%
2026-06-29	26.25	28.14	1.90	7.24%	26.25	29.03	114851	32163	6.86%
2026-06-26	26.71	26.24	-0.48	-1.80%	25.95	27.91	84551	22805	5.05%
2026-06-25	27.18	26.72	0.49	1.87%	26.05	27.80	68323	18396	4.08%
2026-06-24	25.51	26.23	0.64	2.50%	24.81	26.39	59978	15318	3.58%
2026-06-23	26.50	25.59	-0.58	-2.22%	25.35	26.89	85266	22210	5.09%
2026-06-22	26.69	26.17	-0.51	-1.91%	25.80	29.38	154962	42710	9.25%
2026-06-18	24.80	26.68	1.86	7.49%	24.53	26.85	98487	25467	5.88%
2026-06-17	24.30	24.82	0.02	0.08%	24.16	25.07	57376	14100	3.43%
2026-06-16	23.50	24.80	1.21	5.13%	23.18	24.86	73462	17706	4.39%
2026-06-15	23.16	23.59	0.45	1.94%	23.07	23.85	48973	11525	2.92%
2026-06-12	22.51	23.14	0.80	3.58%	22.22	23.38	51636	11850	3.08%
2026-06-11	22.50	22.34	-0.40	-1.76%	22.04	23.30	50428	11384	3.01%
2026-06-10	21.77	22.74	0.62	2.80%	21.77	22.86	48540	10814	2.90%
2026-06-09	21.54	22.12	0.50	2.31%	21.32	22.38	34764	7627	2.08%
2026-06-08	21.69	21.62	-0.74	-3.31%	21.40	22.69	54300	11960	3.24%
2026-06-05	20.89	22.36	1.47	7.04%	20.56	22.66	56195	12223	3.35%
2026-06-04	21.15	20.89	-0.26	-1.23%	20.78	21.28	19824	4162	1.18%
2026-06-03	21.46	21.15	-0.31	-1.44%	20.88	21.69	25026	5332	1.49%
2026-06-02	22.27	21.46	-0.81	-3.64%	21.39	22.65	32281	7019	1.93%
2026-06-01	21.41	22.27	0.73	3.39%	21.40	22.60	32978	7347	1.97%
2026-05-29	23.30	21.54	-1.69	-7.28%	21.41	23.60	43105	9568	2.57%
2026-05-28	23.25	23.23	-0.03	-0.13%	22.51	23.37	35557	8197	2.12%
2026-05-27	23.18	23.26	-0.14	-0.60%	22.82	23.53	39520	9169	2.36%
2026-05-26	23.43	23.40	-0.11	-0.47%	22.95	23.50	40469	9408	2.42%
2026-05-25	22.75	23.51	0.82	3.61%	22.75	23.92	59256	13794	3.54%
2026-05-22	22.80	22.69	0.30	1.34%	21.88	22.88	49762	11152	2.97%
2026-05-21	22.76	22.39	-0.78	-3.37%	22.39	23.53	88264	20352	5.27%
2026-05-20	22.11	23.17	1.87	8.78%	22.00	24.53	120516	28048	7.19%
2026-05-19	20.55	21.30	0.89	4.36%	20.41	21.72	46138	9802	2.75%
2026-05-18	20.36	20.41	0.05	0.25%	20.19	20.65	23687	4836	1.41%
2026-05-15	20.44	20.36	0.13	0.64%	20.21	20.78	22485	4602	1.34%
2026-05-14	20.90	20.23	-0.64	-3.07%	20.23	20.96	26739	5456	1.60%
2026-05-13	20.87	20.87	0.07	0.34%	20.62	20.90	22837	4744	1.36%