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
2026-05-06	21.16	21.33	0.26	1.23%	21.10	21.76	29201	6277	1.75%
2026-04-30	21.25	21.07	-0.14	-0.66%	21.00	21.33	17752	3745	1.06%
2026-04-29	21.00	21.21	0.21	1.00%	20.85	21.27	17544	3704	1.05%
2026-04-28	21.40	21.00	-0.35	-1.64%	20.50	21.68	27087	5718	1.62%
2026-04-27	20.83	21.35	0.52	2.50%	20.83	21.35	26889	5685	1.61%
2026-04-24	20.65	20.83	0.13	0.63%	20.13	21.14	36754	7556	2.20%
2026-04-23	21.72	20.70	-1.72	-7.67%	20.59	22.75	84928	18000	5.09%
2026-04-22	22.52	22.42	-0.25	-1.10%	22.00	22.61	32059	7142	1.92%
2026-04-21	23.00	22.67	-0.28	-1.22%	22.48	23.34	28489	6497	1.71%
2026-04-20	23.24	22.95	-0.29	-1.25%	22.85	23.42	21980	5064	1.32%
2026-04-17	22.85	23.24	0.43	1.89%	22.63	23.68	31457	7304	1.89%
2026-04-16	22.25	22.81	0.65	2.93%	22.20	22.98	28947	6538	1.74%
2026-04-15	22.47	22.16	-0.21	-0.94%	22.06	22.62	17618	3927	1.06%
2026-04-14	22.55	22.37	0.04	0.18%	22.05	22.75	28031	6250	1.68%
2026-04-13	22.50	22.33	-0.26	-1.15%	22.15	22.50	16225	3618	0.97%
2026-04-10	22.45	22.59	0.25	1.12%	22.40	22.72	18521	4188	1.11%
2026-04-09	22.55	22.34	-0.31	-1.37%	22.00	22.67	21153	4729	1.27%
2026-04-08	21.90	22.65	1.28	5.99%	21.90	22.65	29743	6663	1.78%
2026-04-07	21.42	21.37	-0.02	-0.09%	21.30	21.69	16690	3583	1.00%
2026-04-03	21.75	21.39	-0.33	-1.52%	21.35	21.88	11093	2383	0.66%
2026-04-02	21.95	21.72	-0.34	-1.54%	21.60	22.06	18118	3960	1.09%
2026-04-01	21.90	22.06	0.58	2.70%	21.71	22.06	20425	4473	1.22%
2026-03-31	21.75	21.48	-0.25	-1.15%	21.46	21.96	19581	4255	1.17%
2026-03-30	21.78	21.73	-0.35	-1.59%	21.36	21.86	26689	5758	1.60%
2026-03-27	21.84	22.08	0.20	0.91%	21.52	22.18	19165	4219	1.15%
2026-03-26	22.31	21.88	-0.45	-2.02%	21.77	22.60	22898	5070	1.37%
2026-03-25	22.11	22.33	0.22	1.00%	22.09	22.65	24744	5536	1.48%
2026-03-24	22.06	22.11	0.66	3.08%	21.38	22.40	26346	5777	1.58%
2026-03-23	22.79	21.45	-1.67	-7.22%	21.30	22.89	57718	12729	3.46%
2026-03-20	23.82	23.12	-0.59	-2.49%	23.00	24.10	25835	6078	1.55%
2026-03-19	24.08	23.71	-0.69	-2.83%	23.56	24.33	26043	6218	1.56%
2026-03-18	24.10	24.40	0.44	1.84%	23.83	24.61	28860	6983	1.73%
2026-03-17	24.90	23.96	-0.95	-3.81%	23.90	25.11	40534	9863	2.43%
2026-03-16	25.49	24.91	-0.48	-1.89%	24.47	25.50	36098	8971	2.16%
2026-03-13	26.43	25.39	-0.96	-3.64%	25.27	26.43	43043	11101	2.58%
2026-03-12	26.80	26.35	-0.45	-1.68%	26.20	26.89	38995	10316	2.34%
2026-03-11	26.54	26.80	0.26	0.98%	26.48	27.44	70075	18864	4.20%
2026-03-10	25.66	26.54	1.08	4.24%	25.63	26.55	61264	16110	3.67%
2026-03-09	25.69	25.46	-0.63	-2.41%	24.88	25.97	60722	15376	3.64%
2026-03-06	25.25	26.09	0.79	3.12%	25.15	26.09	46229	11872	2.77%
2026-03-05	25.50	25.30	0.06	0.24%	25.15	25.72	41705	10605	2.50%
2026-03-04	25.19	25.24	-0.23	-0.90%	25.03	25.63	55021	13926	3.30%
2026-03-03	26.74	25.47	-1.17	-4.39%	25.42	26.79	95201	24836	5.71%
2026-03-02	25.60	26.64	0.78	3.02%	24.97	27.17	147189	38479	8.82%
2026-02-27	25.16	25.86	0.70	2.78%	24.83	25.92	69199	17635	4.15%
2026-02-26	24.86	25.16	0.24	0.96%	24.81	25.22	38444	9613	2.30%
2026-02-25	24.90	24.92	-0.06	-0.24%	24.82	25.16	28875	7199	1.73%
2026-02-24	24.79	24.98	0.47	1.92%	24.66	25.10	30365	7570	1.82%
2026-02-13	24.99	24.51	-0.49	-1.96%	24.50	25.44	38474	9616	2.31%
2026-02-12	24.81	25.00	0.14	0.56%	24.71	25.15	44669	11134	2.68%
2026-02-11	24.67	24.86	0.23	0.93%	24.58	25.08	35048	8724	2.10%
2026-02-10	24.45	24.63	0.07	0.29%	24.45	24.92	26275	6480	1.57%
2026-02-09	24.56	24.56	0.06	0.24%	24.47	24.72	24646	6055	1.48%
2026-02-06	24.12	24.50	0.32	1.32%	23.88	24.68	29692	7249	1.78%
2026-02-05	24.39	24.18	-0.33	-1.35%	24.15	24.57	28173	6858	1.69%
2026-02-04	24.85	24.51	-0.31	-1.25%	24.30	24.88	32642	8023	1.96%
2026-02-03	24.40	24.82	0.80	3.33%	24.39	25.07	52119	12948	3.12%
2026-02-02	23.92	24.02	-0.04	-0.17%	23.90	24.77	46610	11372	2.79%
2026-01-30	23.70	24.06	0.30	1.26%	23.56	24.28	44563	10676	2.67%
2026-01-29	23.96	23.76	-0.30	-1.25%	23.67	24.31	35403	8491	2.12%
2026-01-28	24.70	24.06	-0.82	-3.30%	23.95	24.77	43782	10608	2.62%
2026-01-27	24.54	24.88	0.50	2.05%	24.22	25.05	55848	13792	3.35%
2026-01-26	25.35	24.38	-0.97	-3.83%	24.30	25.35	63488	15598	3.81%