海看股份 (301262) - 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	19.02	18.93	0.07	0.37%	18.78	19.16	47875	9088	3.92%
2026-08-19	19.60	18.86	-1.34	-6.63%	18.81	19.74	93919	17973	7.69%
2026-08-18	20.00	20.20	0.10	0.50%	19.83	20.44	92146	18508	7.55%
2026-08-17	19.43	20.10	0.66	3.40%	19.02	20.29	117519	23230	9.63%
2026-08-14	19.95	19.44	-0.46	-2.31%	19.18	20.01	76087	14856	6.23%
2026-08-13	19.94	19.90	-0.04	-0.20%	19.86	20.84	113354	23054	9.29%
2026-08-12	19.70	19.94	0.13	0.66%	19.70	20.23	50985	10186	4.18%
2026-08-11	20.13	19.81	-0.31	-1.54%	19.73	20.20	46684	9282	3.82%
2026-08-10	19.92	20.12	0.21	1.05%	19.67	20.24	65770	13161	5.39%
2026-08-07	20.10	19.91	-0.29	-1.44%	19.37	20.15	94067	18522	7.71%
2026-08-06	20.65	20.20	-0.54	-2.60%	20.06	20.74	87184	17725	7.14%
2026-08-05	20.71	20.74	-0.44	-2.08%	20.56	21.15	135351	28137	11.09%
2026-08-04	20.16	21.18	0.84	4.13%	20.16	21.62	170126	35747	13.94%
2026-08-03	20.36	20.34	-0.25	-1.21%	20.03	20.70	116790	23836	9.57%
2026-07-31	19.41	20.59	0.49	2.44%	19.41	21.59	201787	41766	16.53%
2026-07-30	19.64	20.10	0.20	1.01%	19.60	20.87	136918	27811	11.22%
2026-07-29	18.60	19.90	1.43	7.74%	18.41	20.00	105700	20597	8.66%
2026-07-28	18.31	18.47	0.06	0.33%	18.25	18.79	32296	5991	2.65%
2026-07-27	17.86	18.41	0.53	2.96%	17.76	18.47	27932	5104	2.29%
2026-07-24	18.62	17.88	-0.78	-4.18%	17.85	18.70	35976	6536	2.95%
2026-07-23	18.50	18.66	0.11	0.59%	18.26	18.66	24077	4448	1.97%
2026-07-22	18.75	18.55	-0.38	-2.01%	18.25	18.90	38770	7191	3.18%
2026-07-21	19.00	18.93	-0.17	-0.89%	18.80	19.45	48592	9241	3.98%
2026-07-20	18.84	19.10	0.29	1.54%	18.64	19.28	48784	9259	4.00%
2026-07-17	19.40	18.81	-0.64	-3.29%	18.79	19.78	45186	8668	3.70%
2026-07-16	19.06	19.45	0.38	1.99%	18.84	19.65	43603	8429	3.57%
2026-07-15	18.40	19.07	0.61	3.30%	18.40	19.10	33738	6363	2.76%
2026-07-14	18.39	18.46	0.14	0.76%	18.05	18.52	23317	4264	1.91%
2026-07-13	18.89	18.32	-0.74	-3.88%	18.28	19.20	40022	7423	3.28%
2026-07-10	18.45	19.06	0.55	2.97%	18.22	19.35	44045	8357	3.61%
2026-07-09	18.62	18.51	-0.26	-1.39%	18.37	19.00	30136	5619	2.47%
2026-07-08	18.53	18.77	0.39	2.12%	18.34	19.06	35732	6699	2.93%
2026-07-07	18.67	18.43	-0.41	-2.18%	18.41	18.96	24536	4580	2.01%
2026-07-06	18.76	18.84	-0.12	-0.63%	18.75	19.26	28400	5391	2.33%
2026-07-03	18.55	18.96	0.44	2.38%	18.45	19.16	39718	7499	3.25%
2026-07-02	18.40	18.52	0.10	0.54%	18.28	18.89	32645	6071	2.67%
2026-07-01	17.95	18.42	0.45	2.50%	17.82	18.72	44430	8162	3.64%
2026-06-30	18.23	17.97	-0.23	-1.26%	17.91	18.44	32163	5819	2.63%
2026-06-29	18.27	18.20	0.00	0.00%	17.87	18.39	31822	5781	2.61%
2026-06-26	18.82	18.20	-0.64	-3.40%	18.19	18.82	32133	5908	2.63%
2026-06-25	19.10	18.84	-0.42	-2.18%	18.68	19.30	31328	5929	2.57%
2026-06-24	19.80	19.26	-0.44	-2.23%	19.03	19.80	36796	7099	3.01%
2026-06-23	19.50	19.70	-0.12	-0.61%	19.50	20.08	30270	6006	2.48%
2026-06-22	19.55	19.82	0.20	1.02%	18.91	19.82	40276	7766	3.30%
2026-06-18	19.45	19.62	0.11	0.56%	19.32	19.98	26318	5180	2.16%
2026-06-17	19.88	19.51	-0.40	-2.01%	19.39	19.92	22767	4452	1.87%
2026-06-16	19.99	19.91	-0.16	-0.80%	19.66	20.07	25294	5017	2.07%
2026-06-15	20.08	20.07	0.08	0.40%	19.92	20.34	26089	5250	2.14%
2026-06-12	19.61	19.99	0.61	3.15%	19.40	19.99	33120	6552	2.71%
2026-06-11	19.83	19.38	-0.59	-2.95%	19.20	19.94	29305	5691	2.40%
2026-06-10	20.10	19.97	-0.15	-0.75%	19.73	20.28	22952	4582	1.88%
2026-06-09	20.27	20.12	0.02	0.10%	19.91	20.38	22604	4553	1.85%
2026-06-08	20.00	20.10	-0.33	-1.62%	19.81	20.58	29729	5993	2.44%
2026-06-05	20.22	20.43	0.32	1.59%	20.05	20.61	27818	5664	2.28%
2026-06-04	20.52	20.11	-0.58	-2.80%	19.96	20.69	29678	6002	2.43%
2026-06-03	21.28	20.69	-0.59	-2.77%	20.53	21.28	33780	7041	2.77%
2026-06-02	21.92	21.28	-0.74	-3.36%	21.23	22.09	40000	8593	3.28%
2026-06-01	21.60	22.02	0.56	2.61%	21.50	22.35	37694	8321	3.09%
2026-05-29	21.62	21.46	-0.27	-1.24%	21.41	22.10	35729	7770	2.93%
2026-05-28	21.93	21.73	-0.25	-1.14%	21.24	22.18	48354	10495	3.96%
2026-05-27	22.50	21.98	0.40	1.85%	21.97	23.33	68365	15406	5.60%
2026-05-26	22.04	21.58	-0.52	-2.35%	21.21	22.04	33661	7259	2.76%
2026-05-25	22.21	22.10	-0.06	-0.27%	21.92	22.45	28254	6257	2.31%
2026-05-22	22.40	22.16	0.06	0.27%	21.91	22.45	34569	7655	2.83%
2026-05-21	23.06	22.10	-0.88	-3.83%	22.05	23.26	44944	10204	3.68%
2026-05-20	23.51	22.98	-0.71	-3.00%	22.86	23.60	39550	9114	3.24%
2026-05-19	23.22	23.69	0.44	1.89%	23.07	23.76	37673	8863	3.09%
2026-05-18	23.18	23.25	0.09	0.39%	23.05	23.46	32261	7499	2.64%
2026-05-15	23.50	23.16	0.08	0.35%	23.06	23.65	42174	9856	3.45%
2026-05-14	24.19	23.08	-1.04	-4.31%	23.08	24.24	50986	11974	4.18%
2026-05-13	24.01	24.12	0.06	0.25%	23.90	24.19	30453	7328	2.49%