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
2026-07-31	16.17	16.44	0.37	2.30%	16.17	16.55	16883	2772	1.75%
2026-07-30	16.22	16.07	-0.07	-0.43%	15.83	16.55	18578	3015	1.92%
2026-07-29	15.97	16.14	0.32	2.02%	15.76	16.29	16148	2600	1.67%
2026-07-28	15.64	15.82	0.01	0.06%	15.55	16.15	13554	2152	1.40%
2026-07-27	15.13	15.81	0.50	3.27%	15.13	15.89	18581	2907	1.92%
2026-07-24	15.77	15.31	-0.51	-3.22%	15.14	15.98	19680	3036	2.04%
2026-07-23	14.93	15.82	0.84	5.61%	14.93	15.93	22931	3554	2.37%
2026-07-22	15.39	14.98	-0.42	-2.73%	14.80	15.39	20264	3055	2.10%
2026-07-21	15.62	15.40	-0.38	-2.41%	14.68	15.84	27989	4266	2.90%
2026-07-20	16.22	15.78	-0.33	-2.05%	15.51	16.70	23837	3852	2.47%
2026-07-17	16.66	16.11	-0.61	-3.65%	15.93	16.98	19157	3152	1.98%
2026-07-16	16.63	16.72	0.10	0.60%	16.29	16.98	12775	2137	1.32%
2026-07-15	16.48	16.62	0.22	1.34%	16.25	16.86	13385	2222	1.38%
2026-07-14	15.96	16.40	0.39	2.44%	15.74	16.46	16663	2688	1.72%
2026-07-13	16.51	16.01	-0.41	-2.50%	15.90	16.57	17737	2858	1.84%
2026-07-10	16.08	16.42	0.44	2.75%	15.84	16.89	21866	3597	2.26%
2026-07-09	16.39	16.13	-0.26	-1.59%	15.77	16.57	23961	3851	2.48%
2026-07-08	16.95	16.39	-0.51	-3.02%	16.30	16.99	20106	3311	2.08%
2026-07-07	17.65	16.90	-0.69	-3.92%	16.75	17.65	16660	2839	1.72%
2026-07-06	17.90	17.59	-0.22	-1.24%	17.42	18.00	14954	2641	1.55%
2026-07-03	17.56	17.81	0.46	2.65%	17.31	17.93	20028	3547	2.07%
2026-07-02	17.32	17.35	0.07	0.41%	17.10	17.76	19295	3373	2.00%
2026-07-01	16.90	17.28	0.52	3.10%	16.73	17.46	19153	3273	1.98%
2026-06-30	16.70	16.76	0.00	0.00%	16.36	16.94	16354	2732	1.69%
2026-06-29	16.84	16.76	-0.09	-0.53%	16.18	16.98	20133	3342	2.08%
2026-06-26	17.21	16.85	-0.36	-2.09%	16.67	17.35	16683	2826	1.73%
2026-06-25	17.83	17.21	-0.64	-3.59%	17.13	17.83	17535	3040	1.81%
2026-06-24	18.46	17.85	-0.60	-3.25%	17.68	18.61	17863	3208	1.85%
2026-06-23	18.30	18.45	0.15	0.82%	18.07	18.78	19124	3549	1.98%
2026-06-22	18.00	18.30	0.16	0.88%	17.28	18.35	22195	3948	2.30%
2026-06-18	18.02	18.14	0.01	0.06%	17.79	18.36	15480	2810	1.60%
2026-06-17	18.49	18.13	-0.54	-2.89%	18.02	18.74	14361	2622	1.49%
2026-06-16	18.83	18.67	-0.03	-0.16%	18.26	18.85	19098	3542	1.98%
2026-06-15	19.08	18.70	-0.28	-1.48%	18.53	19.40	17565	3320	1.82%
2026-06-12	18.70	18.98	0.39	2.10%	18.41	19.13	14800	2794	1.53%
2026-06-11	18.85	18.59	-0.43	-2.26%	18.32	19.02	11944	2219	1.24%
2026-06-10	19.10	19.02	-0.15	-0.78%	18.70	19.29	17031	3228	1.76%
2026-06-09	19.16	19.17	0.10	0.52%	18.90	19.48	20193	3881	2.09%
2026-06-08	19.59	19.07	-0.71	-3.59%	18.77	19.91	21408	4133	2.22%
2026-06-05	19.48	19.78	0.30	1.54%	18.99	20.00	21889	4282	2.26%
2026-06-04	19.70	19.48	-0.49	-2.45%	19.19	19.98	18875	3677	1.95%
2026-06-03	20.28	19.97	-0.45	-2.20%	19.81	20.44	17647	3541	1.83%
2026-06-02	20.69	20.42	-0.29	-1.40%	20.00	20.97	15573	3181	1.61%
2026-06-01	20.02	20.71	0.61	3.03%	19.68	20.88	21935	4520	2.27%
2026-05-29	20.82	20.10	-0.72	-3.46%	19.85	21.01	17317	3514	1.79%
2026-05-28	20.64	20.82	0.15	0.73%	20.12	21.08	19609	4046	2.03%
2026-05-27	21.06	20.67	-0.37	-1.76%	20.41	21.28	21992	4554	2.28%
2026-05-26	21.76	21.04	-0.86	-3.93%	20.80	21.79	24770	5245	2.56%
2026-05-25	22.40	21.90	-0.49	-2.19%	21.63	22.69	20975	4633	2.17%
2026-05-22	22.11	22.39	0.41	1.87%	21.56	22.49	23093	5087	2.39%
2026-05-21	23.00	21.98	-0.98	-4.27%	21.96	23.23	24259	5499	2.51%
2026-05-20	23.60	22.96	-0.76	-3.20%	22.85	23.60	20860	4804	2.16%
2026-05-19	23.28	23.72	0.36	1.54%	23.11	24.07	21162	5009	2.19%
2026-05-18	23.12	23.36	0.34	1.48%	22.80	23.37	12699	2934	1.31%
2026-05-15	23.09	23.02	-0.04	-0.17%	22.95	23.56	20857	4863	2.16%
2026-05-14	23.44	23.06	-0.34	-1.45%	23.01	23.59	21125	4900	2.19%
2026-05-13	23.43	23.40	0.04	0.17%	23.28	23.73	20140	4734	2.08%
2026-05-12	24.22	23.36	-0.86	-3.55%	23.22	24.28	27648	6519	2.86%
2026-05-11	24.34	24.22	0.07	0.29%	23.78	24.48	23794	5719	2.46%
2026-05-08	24.01	24.15	0.14	0.58%	23.92	24.16	17502	4206	1.81%
2026-05-07	23.99	24.01	0.02	0.08%	23.90	24.43	21262	5133	2.20%
2026-05-06	24.19	23.99	-0.07	-0.29%	23.82	24.50	32698	7902	3.38%
2026-04-30	24.12	24.06	0.00	0.00%	23.91	24.52	23846	5759	2.47%
2026-04-29	23.91	24.06	0.03	0.12%	23.50	24.38	27156	6547	2.81%
2026-04-28	24.00	24.03	-1.13	-4.49%	23.30	24.18	42865	10181	4.44%
2026-04-27	24.72	25.16	0.41	1.66%	24.33	25.21	20074	4990	2.46%
2026-04-24	24.52	24.75	0.13	0.53%	24.10	24.93	19826	4854	2.43%
2026-04-23	25.15	24.62	-0.35	-1.40%	24.45	25.15	19174	4717	2.35%