海星股份 (603115) - 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	14.66	14.62	-0.22	-1.48%	14.45	14.83	19679	2878	0.82%
2025-04-02	14.72	14.84	0.00	0.00%	14.72	15.00	21984	3281	0.92%
2025-04-01	14.53	14.84	0.41	2.84%	14.43	14.88	32300	4766	1.35%
2025-03-31	14.35	14.43	-0.14	-0.96%	14.19	14.63	22026	3165	0.92%
2025-03-28	14.90	14.57	-0.32	-2.15%	14.51	14.90	21075	3083	0.88%
2025-03-27	14.73	14.89	0.05	0.34%	14.61	14.95	20793	3082	0.87%
2025-03-26	14.60	14.84	0.20	1.37%	14.56	14.96	22872	3401	0.96%
2025-03-25	14.38	14.64	0.14	0.97%	14.38	14.70	21216	3095	0.89%
2025-03-24	14.74	14.50	-0.19	-1.29%	14.25	14.78	26286	3805	1.10%
2025-03-21	14.89	14.69	-0.21	-1.41%	14.64	14.95	23828	3518	1.00%
2025-03-20	15.06	14.90	-0.20	-1.32%	14.85	15.09	24593	3678	1.03%
2025-03-19	15.01	15.10	0.05	0.33%	14.82	15.24	35048	5264	1.47%
2025-03-18	15.06	15.05	-0.07	-0.46%	14.94	15.14	33042	4965	1.38%
2025-03-17	14.82	15.12	0.20	1.34%	14.73	15.15	48370	7225	2.02%
2025-03-14	14.45	14.92	0.44	3.04%	14.32	15.12	57553	8495	2.41%
2025-03-13	14.75	14.48	-0.22	-1.50%	14.35	14.75	26468	3837	1.11%
2025-03-12	14.61	14.70	0.09	0.62%	14.60	14.75	27728	4068	1.16%
2025-03-11	14.39	14.61	0.12	0.83%	14.32	14.61	30487	4411	1.27%
2025-03-10	14.84	14.49	-0.21	-1.43%	14.46	14.86	46040	6722	1.92%
2025-03-07	14.50	14.70	0.16	1.10%	14.47	14.84	41362	6083	1.73%
2025-03-06	14.55	14.54	0.05	0.35%	14.43	14.56	38326	5560	1.60%
2025-03-05	14.37	14.49	0.04	0.28%	14.32	14.59	35794	5179	1.50%
2025-03-04	14.59	14.45	-0.19	-1.30%	14.31	14.60	36436	5242	1.52%
2025-03-03	14.38	14.64	0.21	1.46%	14.32	14.64	54699	7913	2.29%
2025-02-28	14.30	14.43	-0.07	-0.48%	14.30	14.60	40014	5782	1.67%
2025-02-27	14.89	14.50	-0.38	-2.55%	14.31	14.90	69196	10038	2.89%
2025-02-26	14.76	14.88	0.04	0.27%	14.64	15.05	93656	13876	3.92%
2025-02-25	15.56	14.84	-0.45	-2.94%	14.65	15.97	160234	24134	6.70%
2025-02-24	13.90	15.29	1.39	10.00%	13.80	15.29	56259	8408	2.35%
2025-02-21	13.59	13.90	0.27	1.98%	13.55	14.05	36823	5073	1.54%
2025-02-20	13.62	13.63	0.18	1.34%	13.43	13.66	14634	1986	0.61%
2025-02-19	13.32	13.45	0.15	1.13%	13.23	13.64	16446	2220	0.69%
2025-02-18	13.60	13.30	-0.25	-1.85%	13.23	13.60	16565	2222	0.69%
2025-02-17	13.52	13.55	0.25	1.88%	13.27	13.61	17317	2336	0.72%
2025-02-14	13.48	13.30	-0.06	-0.45%	13.28	13.50	15012	2005	0.63%
2025-02-13	13.77	13.36	-0.33	-2.41%	13.34	13.77	13363	1803	0.56%
2025-02-12	13.63	13.69	0.07	0.51%	13.52	13.70	10574	1442	0.44%
2025-02-11	13.58	13.62	0.01	0.07%	13.53	13.68	15212	2071	0.64%
2025-02-10	13.61	13.61	0.00	0.00%	13.47	13.78	14679	1991	0.61%
2025-02-07	13.71	13.61	-0.10	-0.73%	13.56	13.85	21600	2949	0.90%
2025-02-06	13.33	13.71	0.38	2.85%	13.33	13.74	21219	2883	0.89%
2025-02-05	13.56	13.33	-0.23	-1.70%	13.26	13.64	18974	2537	0.79%
2025-01-27	13.66	13.56	-0.01	-0.07%	13.49	13.75	13133	1786	0.55%
2025-01-24	13.55	13.57	0.17	1.27%	13.30	13.59	15678	2121	0.66%
2025-01-23	13.48	13.40	-0.01	-0.07%	13.35	13.56	14616	1967	0.61%
2025-01-22	13.59	13.41	-0.01	-0.07%	13.31	13.59	11105	1494	0.46%
2025-01-21	13.41	13.42	0.03	0.22%	13.23	13.47	13602	1815	0.57%
2025-01-20	13.10	13.39	0.29	2.21%	13.10	13.46	16231	2164	0.68%
2025-01-17	13.03	13.10	0.05	0.38%	12.87	13.20	9187	1201	0.38%
2025-01-16	13.11	13.05	0.09	0.69%	12.86	13.18	8914	1163	0.37%
2025-01-15	12.99	12.96	-0.02	-0.15%	12.90	13.07	13471	1749	0.56%
2025-01-14	12.35	12.98	0.64	5.19%	12.35	13.04	17805	2273	0.74%
2025-01-13	12.38	12.34	-0.22	-1.75%	12.04	12.40	16265	1996	0.68%
2025-01-10	12.80	12.56	-0.16	-1.26%	12.56	12.85	11198	1423	0.47%
2025-01-09	12.46	12.72	0.20	1.60%	12.46	12.90	15416	1966	0.64%
2025-01-08	12.52	12.52	0.02	0.16%	12.18	12.58	13634	1694	0.57%
2025-01-07	12.44	12.50	0.23	1.87%	12.19	12.53	14501	1791	0.61%
2025-01-06	12.25	12.27	-0.02	-0.16%	11.82	12.51	20823	2541	0.87%
2025-01-03	12.69	12.29	-0.38	-3.00%	12.20	12.88	13741	1726	0.57%
2025-01-02	12.79	12.67	-0.24	-1.86%	12.60	13.06	13422	1721	0.56%
2024-12-31	13.14	12.91	-0.23	-1.75%	12.86	13.24	11476	1496	0.48%
2024-12-30	13.21	13.14	-0.04	-0.30%	12.97	13.24	10775	1415	0.45%
2024-12-27	13.00	13.18	0.18	1.38%	13.00	13.29	9294	1225	0.39%
2024-12-26	12.74	13.00	0.18	1.40%	12.74	13.13	9299	1211	0.39%