海汽集团 (603069) - 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
2025-04-03	17.10	17.42	0.22	1.28%	17.05	17.52	38999	6773	1.23%
2025-04-02	17.20	17.20	-0.06	-0.35%	17.14	17.42	27193	4701	0.86%
2025-04-01	17.25	17.26	-0.10	-0.58%	17.20	17.51	37274	6467	1.18%
2025-03-31	17.71	17.36	-0.65	-3.61%	17.04	17.81	60352	10449	1.91%
2025-03-28	18.45	18.01	-0.47	-2.54%	18.01	18.55	37701	6867	1.19%
2025-03-27	18.60	18.48	-0.02	-0.11%	18.32	18.68	39368	7293	1.25%
2025-03-26	18.31	18.50	0.22	1.20%	18.18	18.72	46449	8607	1.47%
2025-03-25	18.69	18.28	-0.50	-2.66%	18.24	19.01	57007	10555	1.80%
2025-03-24	19.40	18.78	-0.62	-3.20%	18.30	19.48	100694	18854	3.19%
2025-03-21	19.26	19.40	0.03	0.15%	19.00	19.83	91933	17888	2.91%
2025-03-20	19.48	19.37	-0.17	-0.87%	19.26	19.95	69362	13539	2.20%
2025-03-19	19.15	19.54	0.43	2.25%	19.01	19.68	86398	16798	2.73%
2025-03-18	19.27	19.11	-0.25	-1.29%	19.05	19.46	56300	10815	1.78%
2025-03-17	19.00	19.36	0.54	2.87%	18.88	19.56	106357	20443	3.37%
2025-03-14	18.59	18.82	0.35	1.89%	18.44	18.85	59083	11046	1.87%
2025-03-13	18.59	18.47	-0.18	-0.97%	18.21	18.99	54672	10089	1.73%
2025-03-12	18.73	18.65	-0.08	-0.43%	18.52	19.20	63882	11980	2.02%
2025-03-11	18.31	18.73	0.12	0.64%	18.31	18.75	42169	7822	1.33%
2025-03-10	18.45	18.61	0.08	0.43%	18.37	18.97	54334	10107	1.72%
2025-03-07	18.73	18.53	-0.27	-1.44%	18.44	18.74	44702	8293	1.41%
2025-03-06	18.77	18.80	0.03	0.16%	18.58	19.18	73053	13747	2.31%
2025-03-05	18.07	18.77	0.72	3.99%	17.78	18.88	86915	16006	2.75%
2025-03-04	17.91	18.05	0.04	0.22%	17.80	18.08	34637	6211	1.10%
2025-03-03	18.15	18.01	-0.14	-0.77%	17.90	18.56	56341	10272	1.78%
2025-02-28	18.81	18.15	-0.86	-4.52%	18.08	18.82	82466	15170	2.61%
2025-02-27	18.14	19.01	0.83	4.57%	18.14	19.29	151883	28834	4.81%
2025-02-26	18.10	18.18	0.13	0.72%	18.00	18.34	41701	7576	1.32%
2025-02-25	18.40	18.05	-0.37	-2.01%	17.99	18.42	41120	7487	1.30%
2025-02-24	18.14	18.42	0.36	1.99%	17.85	18.44	65484	11928	2.07%
2025-02-21	17.94	18.06	0.28	1.57%	17.77	18.15	50934	9145	1.61%
2025-02-20	17.80	17.78	-0.10	-0.56%	17.75	18.14	36054	6464	1.14%
2025-02-19	17.95	17.88	0.34	1.94%	17.77	18.10	39035	6989	1.24%
2025-02-18	18.06	17.54	-0.58	-3.20%	17.50	18.21	48054	8543	1.52%
2025-02-17	18.11	18.12	0.05	0.28%	17.98	18.24	37000	6687	1.17%
2025-02-14	18.48	18.07	-0.59	-3.16%	18.06	18.49	63425	11537	2.01%
2025-02-13	18.40	18.66	0.26	1.41%	18.27	19.23	89011	16624	2.82%
2025-02-12	18.10	18.40	0.30	1.66%	17.95	18.46	56740	10336	1.80%
2025-02-11	18.25	18.10	-0.18	-0.98%	18.06	18.56	45593	8309	1.44%
2025-02-10	18.29	18.28	0.06	0.33%	18.05	18.38	51600	9384	1.63%
2025-02-07	17.97	18.22	0.11	0.61%	17.92	18.76	68962	12675	2.18%
2025-02-06	17.63	18.11	0.35	1.97%	17.57	18.11	55701	9962	1.76%
2025-02-05	17.66	17.76	0.19	1.08%	17.42	17.77	39788	7006	1.26%
2025-01-27	17.68	17.57	-0.19	-1.07%	17.49	18.00	43671	7750	1.38%
2025-01-24	17.90	17.76	-0.11	-0.62%	17.66	17.99	40687	7243	1.29%
2025-01-23	18.10	17.87	-0.17	-0.94%	17.86	18.33	53400	9687	1.69%
2025-01-22	18.31	18.04	-0.37	-2.01%	17.94	18.47	48877	8857	1.55%
2025-01-21	18.78	18.41	-0.09	-0.49%	18.35	19.09	53896	10009	1.71%
2025-01-20	18.73	18.50	-0.42	-2.22%	18.41	19.04	90325	16906	2.86%
2025-01-17	18.20	18.92	0.27	1.45%	18.11	20.47	173444	33121	5.49%
2025-01-16	16.92	18.65	1.70	10.03%	16.82	18.65	92499	16265	2.93%
2025-01-15	16.93	16.95	0.05	0.30%	16.75	17.14	40160	6796	1.27%
2025-01-14	16.42	16.90	0.53	3.24%	16.40	16.92	44361	7421	1.40%
2025-01-13	16.20	16.37	-0.09	-0.55%	15.91	16.41	31638	5137	1.00%
2025-01-10	16.90	16.46	-0.42	-2.49%	16.45	16.97	31913	5342	1.01%
2025-01-09	16.70	16.88	0.05	0.30%	16.61	16.97	33145	5587	1.05%
2025-01-08	16.86	16.83	-0.07	-0.41%	16.29	16.95	40173	6691	1.27%
2025-01-07	16.76	16.90	0.15	0.90%	16.60	16.90	34755	5823	1.10%
2025-01-06	17.08	16.75	-0.32	-1.87%	16.66	17.15	44498	7514	1.41%
2025-01-03	17.80	17.07	-0.66	-3.72%	16.99	17.85	52884	9190	1.67%
2025-01-02	18.20	17.73	-0.53	-2.90%	17.64	18.58	60369	10922	1.91%
2024-12-31	18.52	18.26	-0.04	-0.22%	18.21	18.86	63483	11756	2.01%
2024-12-30	18.80	18.30	-0.67	-3.53%	18.25	18.80	55121	10134	1.74%
2024-12-27	18.48	18.97	0.40	2.15%	18.43	19.29	65270	12370	2.07%
2024-12-26	18.44	18.57	0.14	0.76%	18.44	18.86	41905	7812	1.33%