海锅股份 (301063) - 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
2025-09-16	27.00	27.30	0.41	1.52%	26.68	27.30	16837	4555	2.07%
2025-09-15	27.74	26.89	-0.94	-3.38%	26.86	27.74	25983	7072	3.19%
2025-09-12	27.83	27.83	-0.09	-0.32%	27.62	28.23	25118	7000	3.08%
2025-09-11	27.40	27.92	0.52	1.90%	27.01	27.99	26783	7432	3.29%
2025-09-10	27.98	27.40	-0.59	-2.11%	27.25	28.11	28101	7741	3.45%
2025-09-09	27.68	27.99	0.36	1.30%	27.40	28.28	33095	9234	4.06%
2025-09-08	26.78	27.63	0.67	2.49%	26.65	27.66	39634	10834	4.87%
2025-09-05	26.27	26.96	0.72	2.74%	26.20	26.99	32642	8714	4.01%
2025-09-04	26.64	26.24	-0.38	-1.43%	26.00	26.96	24463	6497	3.00%
2025-09-03	26.90	26.62	-0.15	-0.56%	26.50	27.26	29976	8020	3.68%
2025-09-02	28.18	26.77	-0.72	-2.62%	26.23	28.20	45615	12265	5.60%
2025-09-01	26.96	27.49	0.76	2.84%	26.80	28.19	58669	16231	7.20%
2025-08-29	27.20	26.73	-0.76	-2.76%	26.56	27.33	47759	12826	5.86%
2025-08-28	28.01	27.49	-1.04	-3.65%	26.29	28.35	93264	25513	11.45%
2025-08-27	29.42	28.53	-1.62	-5.37%	28.38	29.71	97551	28214	11.44%
2025-08-26	28.26	30.15	1.95	6.91%	27.95	31.78	129303	39017	15.17%
2025-08-25	28.11	28.20	0.25	0.89%	27.88	28.37	28410	7993	3.33%
2025-08-22	28.01	27.95	-0.08	-0.29%	27.70	28.21	29748	8312	3.49%
2025-08-21	28.33	28.03	-0.21	-0.74%	27.93	28.51	24698	6976	2.90%
2025-08-20	28.33	28.24	-0.18	-0.63%	28.03	28.49	21305	6017	2.50%
2025-08-19	28.71	28.42	-0.28	-0.98%	28.21	28.76	24366	6931	2.86%
2025-08-18	28.28	28.70	0.43	1.52%	28.28	28.76	27857	7952	3.27%
2025-08-15	28.25	28.27	0.05	0.18%	28.15	28.79	33313	9466	3.91%
2025-08-14	28.66	28.22	-0.44	-1.54%	28.22	29.04	32286	9257	3.79%
2025-08-13	28.95	28.66	-0.15	-0.52%	28.56	29.07	23378	6718	2.74%
2025-08-12	28.95	28.81	-0.14	-0.48%	28.61	29.25	24548	7079	2.88%
2025-08-11	28.99	28.95	-0.08	-0.28%	28.93	29.49	34632	10112	4.06%
2025-08-08	29.21	29.03	-0.06	-0.21%	28.88	29.42	19270	5601	2.26%
2025-08-07	29.05	29.09	-0.01	-0.03%	28.88	29.33	20995	6101	2.46%
2025-08-06	28.84	29.10	0.14	0.48%	28.84	29.44	23957	6978	2.81%
2025-08-05	28.67	28.96	0.50	1.76%	28.45	29.09	26762	7708	3.14%
2025-08-04	28.05	28.46	0.31	1.10%	27.74	28.68	15574	4427	1.83%
2025-08-01	27.96	28.15	0.09	0.32%	27.64	28.43	24395	6839	2.86%
2025-07-31	28.35	28.06	-0.49	-1.72%	27.91	28.70	22258	6284	2.61%
2025-07-30	28.50	28.55	0.04	0.14%	28.13	28.89	18726	5325	2.20%
2025-07-29	28.86	28.51	-0.48	-1.66%	28.27	29.26	28638	8216	3.36%
2025-07-28	27.92	28.99	1.28	4.62%	27.58	29.33	49332	14059	5.79%
2025-07-25	26.91	27.71	0.81	3.01%	26.89	27.97	38388	10584	4.50%
2025-07-24	26.89	26.90	0.00	0.00%	26.84	27.11	16248	4380	1.91%
2025-07-23	27.14	26.90	-0.43	-1.57%	26.85	27.33	19676	5321	2.31%
2025-07-22	27.73	27.33	-0.48	-1.73%	26.98	27.90	30280	8296	3.55%
2025-07-21	27.76	27.81	0.10	0.36%	27.36	27.89	16025	4446	1.88%
2025-07-18	28.00	27.71	-0.05	-0.18%	27.50	28.00	17570	4867	2.06%
2025-07-17	27.70	27.76	0.03	0.11%	27.65	27.92	15902	4412	1.87%
2025-07-16	28.00	27.73	-0.41	-1.46%	27.63	28.26	23171	6456	2.72%
2025-07-15	28.56	28.14	-0.46	-1.61%	27.80	28.57	21448	6028	2.52%
2025-07-14	27.72	28.60	0.78	2.80%	27.72	28.78	31433	8931	3.69%
2025-07-11	27.72	27.82	0.08	0.29%	27.59	28.07	25015	6948	2.93%
2025-07-10	27.89	27.89	-0.11	-0.39%	27.58	28.08	34668	9637	4.07%
2025-07-09	28.50	28.00	-1.20	-4.11%	27.73	28.72	64873	18272	7.61%
2025-07-08	29.04	29.20	0.10	0.34%	28.78	29.38	36150	10538	4.24%
2025-07-07	28.95	29.10	-0.11	-0.38%	28.70	29.49	35747	10396	4.19%
2025-07-04	29.91	29.21	-0.70	-2.34%	29.04	30.09	72679	21382	8.53%
2025-07-03	30.53	29.91	-1.16	-3.73%	29.51	32.29	102118	31226	11.98%
2025-07-02	34.00	31.07	0.51	1.67%	30.75	36.00	157335	51721	18.46%
2025-07-01	29.75	30.56	0.78	2.62%	29.75	31.27	58174	17786	6.82%
2025-06-30	29.10	29.78	0.58	1.99%	29.09	29.85	36309	10707	4.26%
2025-06-27	28.95	29.20	-0.02	-0.07%	28.63	29.75	42313	12317	4.96%
2025-06-26	28.68	29.22	0.25	0.86%	28.68	30.06	57024	16742	6.69%
2025-06-25	28.39	28.97	0.94	3.35%	28.20	29.40	55696	16031	6.53%
2025-06-24	27.20	28.03	0.57	2.08%	26.80	28.20	54702	15064	6.42%
2025-06-23	27.14	27.46	0.17	0.62%	27.08	28.00	44210	12132	5.19%
2025-06-20	28.25	27.29	-1.75	-6.03%	27.29	28.66	76340	21202	8.96%
2025-06-19	30.86	29.04	-2.38	-7.57%	28.20	31.00	124063	36468	14.55%
2025-06-18	28.00	31.42	3.39	12.09%	27.66	32.20	153277	47386	17.98%
2025-06-17	27.95	28.03	-0.03	-0.11%	27.60	28.60	45149	12615	5.30%
2025-06-16	27.37	28.06	0.68	2.48%	27.05	28.68	57986	16228	6.80%
2025-06-13	27.04	27.38	-0.48	-1.72%	27.04	28.50	46237	12753	5.42%
2025-06-12	28.85	27.86	-0.19	-0.68%	27.54	28.85	50821	14197	5.96%
2025-06-11	26.90	28.05	1.25	4.66%	26.29	28.85	71851	19822	8.43%
2025-06-10	28.01	26.80	-1.74	-6.10%	26.56	28.85	82417	22657	9.67%
2025-06-09	27.24	28.54	1.38	5.08%	27.23	29.44	108823	30888	12.77%