海鸥股份 (603269) - 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
2026-09-16	23.84	25.65	1.81	7.59%	23.34	26.22	395963	98483	9.17%
2026-09-15	24.21	23.84	-0.48	-1.97%	23.48	24.58	262811	62776	6.08%
2026-09-14	24.68	24.32	0.12	0.50%	23.72	25.24	309056	75170	7.15%
2026-09-11	26.37	24.20	-2.50	-9.36%	24.03	27.22	528984	131605	12.25%
2026-09-10	25.35	26.70	0.67	2.57%	25.00	27.50	479357	126017	11.10%
2026-09-09	26.88	26.03	-0.88	-3.27%	25.89	27.32	382889	101283	8.86%
2026-09-08	26.90	26.91	0.01	0.04%	26.06	27.65	371980	99928	8.61%
2026-09-07	27.39	26.90	-0.51	-1.86%	26.31	27.84	517232	139374	11.97%
2026-09-04	28.04	27.41	-0.63	-2.25%	27.00	28.58	589174	164151	13.64%
2026-09-03	26.80	28.04	0.63	2.30%	26.78	29.06	725875	203018	16.80%
2026-09-02	24.76	27.41	2.07	8.17%	24.45	27.48	879169	230590	20.35%
2026-09-01	25.86	25.34	0.94	3.85%	23.89	26.84	1091417	277893	25.27%
2026-08-31	22.58	24.40	2.22	10.01%	22.58	24.40	455681	108946	10.55%
2026-08-28	21.00	22.18	2.02	10.02%	20.98	22.18	155268	34160	3.59%
2026-08-27	18.37	20.16	1.83	9.98%	18.16	20.16	266621	51827	6.17%
2026-08-26	18.50	18.33	-0.10	-0.54%	18.10	18.79	185280	34109	4.29%
2026-08-25	18.00	18.43	0.20	1.10%	17.52	18.65	221740	40315	5.13%
2026-08-24	17.74	18.23	0.42	2.36%	17.60	18.69	275072	50115	6.37%
2026-08-21	17.40	17.81	0.32	1.83%	17.09	18.18	172132	30672	3.99%
2026-08-20	18.19	17.49	-0.37	-2.07%	17.21	18.33	164586	29014	3.81%
2026-08-19	18.03	17.86	-0.35	-1.92%	17.40	18.26	228277	40936	5.28%
2026-08-18	17.70	18.21	0.51	2.88%	17.56	18.60	208829	37894	4.83%
2026-08-17	18.00	17.70	0.00	0.00%	17.30	18.01	190462	33597	4.41%
2026-08-14	17.64	17.70	0.09	0.51%	17.18	17.83	255098	44715	5.91%
2026-08-13	18.11	17.61	0.05	0.28%	17.55	18.50	480915	86389	11.13%
2026-08-12	16.00	17.56	1.60	10.03%	15.88	17.56	404463	68317	9.36%
2026-08-11	15.66	15.96	0.43	2.77%	14.95	16.25	455320	71397	10.54%
2026-08-10	14.14	15.53	1.41	9.99%	14.14	15.53	194104	29905	4.49%
2026-08-07	13.57	14.12	0.52	3.82%	13.29	14.30	269460	37206	6.24%
2026-08-06	12.56	13.60	1.04	8.28%	12.43	13.80	366878	49187	8.49%
2026-08-05	12.37	12.56	0.25	2.03%	12.17	12.72	308853	38480	7.15%
2026-08-04	11.30	12.31	1.12	10.01%	11.09	12.31	268319	32185	6.21%
2026-08-03	11.23	11.19	0.04	0.36%	11.05	11.64	209942	23740	4.86%
2026-07-31	11.19	11.15	0.34	3.15%	11.12	11.51	168125	19081	3.89%
2026-07-30	11.45	10.81	-0.81	-6.97%	10.50	11.70	246736	27005	5.71%
2026-07-29	11.85	11.62	-0.16	-1.36%	11.30	12.01	239654	27835	5.55%
2026-07-28	11.69	11.78	-0.04	-0.34%	11.55	12.16	184841	21715	4.28%
2026-07-27	11.18	11.82	0.77	6.97%	10.80	11.99	209287	24177	4.85%
2026-07-24	11.30	11.05	-0.40	-3.49%	10.87	11.45	136185	15143	3.15%
2026-07-23	11.47	11.45	0.00	0.00%	11.26	11.90	169867	19563	3.93%
2026-07-22	11.60	11.45	-0.23	-1.97%	11.20	12.27	228513	26629	5.29%
2026-07-21	11.72	11.68	0.19	1.65%	10.34	12.02	339357	38228	7.86%
2026-07-20	13.16	11.49	-1.26	-9.88%	11.48	13.30	250626	30478	5.80%
2026-07-17	14.12	12.75	-1.29	-9.19%	12.64	14.35	256459	34348	5.94%
2026-07-16	14.89	14.04	-0.85	-5.71%	13.93	15.05	209510	30052	4.85%
2026-07-15	16.03	14.89	-1.00	-6.29%	14.86	16.03	189235	28956	4.38%
2026-07-14	15.10	15.89	0.71	4.68%	14.63	16.07	292239	44873	6.77%
2026-07-13	16.53	15.18	-1.69	-10.02%	15.18	16.88	285166	45170	6.60%
2026-07-10	16.73	16.87	-0.10	-0.59%	16.51	17.54	342972	58457	7.94%
2026-07-09	17.44	16.97	-0.32	-1.85%	15.60	17.79	492482	81226	11.40%
2026-07-08	18.14	17.29	-0.86	-4.74%	17.27	18.67	509045	91369	11.78%
2026-07-07	17.83	18.15	0.62	3.54%	17.55	19.27	737284	135172	17.07%
2026-07-06	15.50	17.53	1.59	9.97%	15.50	17.53	421294	72269	9.75%
2026-07-03	16.08	15.94	-0.14	-0.87%	15.90	17.45	350022	57799	8.10%
2026-07-02	16.00	16.08	-0.32	-1.95%	16.00	17.46	365191	61034	8.45%
2026-07-01	16.48	16.40	-0.07	-0.43%	16.30	17.02	282910	46985	6.55%
2026-06-30	16.02	16.47	0.44	2.74%	15.69	16.58	285860	46050	6.62%
2026-06-29	22.34	22.61	0.05	0.22%	21.48	22.79	171148	38087	5.54%
2026-06-26	22.74	22.56	-0.21	-0.92%	21.81	23.30	188710	42684	6.11%
2026-06-25	21.25	22.77	1.03	4.74%	20.85	23.19	254936	57240	8.26%
2026-06-24	21.21	21.74	0.00	0.00%	20.90	22.00	201587	43276	6.53%
2026-06-23	24.15	21.74	-1.77	-7.53%	21.65	24.59	332763	75102	10.78%
2026-06-22	24.43	23.51	-0.77	-3.17%	22.35	24.73	345830	80612	11.20%
2026-06-18	23.29	24.28	0.75	3.19%	23.25	25.88	414328	101930	13.42%
2026-06-17	23.70	23.53	0.06	0.26%	22.66	24.88	305176	71577	9.88%
2026-06-16	24.00	23.47	-1.04	-4.24%	23.40	24.99	348371	83105	11.28%
2026-06-15	22.59	24.51	1.70	7.45%	22.50	24.64	464358	109682	15.04%
2026-06-12	21.56	22.81	1.59	7.49%	21.45	23.34	384435	88366	12.45%
2026-06-11	21.29	21.22	-0.29	-1.35%	20.90	22.00	165155	35273	5.35%
2026-06-10	22.71	21.51	-1.45	-6.32%	21.47	22.95	239568	52543	7.76%
2026-06-09	21.48	22.96	1.90	9.02%	21.07	23.17	323472	73009	10.48%