海天味业 (603288) - 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
2025-09-15	40.52	40.84	0.19	0.47%	40.40	41.02	141885	57865	0.26%
2025-09-12	41.29	40.65	-0.64	-1.55%	40.62	41.57	165951	67975	0.30%
2025-09-11	40.88	41.29	0.34	0.83%	40.56	41.29	164131	67058	0.30%
2025-09-10	41.33	40.95	-0.38	-0.92%	40.95	41.40	128844	53008	0.23%
2025-09-09	41.30	41.33	0.16	0.39%	41.02	41.59	165874	68491	0.30%
2025-09-08	40.44	41.17	0.73	1.81%	40.32	41.45	251296	103038	0.45%
2025-09-05	40.42	40.44	0.02	0.05%	40.03	40.52	181614	73076	0.33%
2025-09-04	40.18	40.42	0.24	0.60%	39.82	40.53	236789	94919	0.43%
2025-09-03	41.20	40.18	-0.76	-1.86%	40.08	41.45	193352	78314	0.35%
2025-09-02	41.19	40.94	-0.28	-0.68%	40.75	41.60	206067	84696	0.37%
2025-09-01	41.40	41.22	-0.22	-0.53%	41.07	42.15	263204	109351	0.47%
2025-08-29	40.72	41.44	1.36	3.39%	40.71	41.69	343632	141951	0.62%
2025-08-28	40.30	40.08	-0.32	-0.79%	39.50	40.55	242379	97103	0.44%
2025-08-27	41.00	40.40	-0.67	-1.63%	40.38	41.24	268396	109549	0.48%
2025-08-26	41.12	41.07	-0.03	-0.07%	40.86	41.66	265880	109765	0.48%
2025-08-25	39.95	41.10	1.25	3.14%	39.94	41.14	325819	132710	0.59%
2025-08-22	39.76	39.85	0.10	0.25%	39.57	39.85	183835	72992	0.33%
2025-08-21	39.50	39.75	0.26	0.66%	39.39	39.86	189807	75351	0.34%
2025-08-20	39.01	39.49	0.23	0.59%	38.91	39.49	183097	72040	0.33%
2025-08-19	39.32	39.26	-0.06	-0.15%	39.20	39.50	183226	72074	0.33%
2025-08-18	39.00	39.32	0.43	1.11%	38.99	39.50	247154	97048	0.44%
2025-08-15	38.72	38.89	0.12	0.31%	38.48	39.02	170091	65959	0.31%
2025-08-14	38.58	38.77	0.18	0.47%	38.56	39.25	248497	96753	0.45%
2025-08-13	38.57	38.59	0.03	0.08%	38.51	38.77	140543	54269	0.25%
2025-08-12	38.49	38.56	0.07	0.18%	38.43	38.75	141022	54437	0.25%
2025-08-11	38.26	38.49	0.23	0.60%	38.20	38.59	131076	50366	0.24%
2025-08-08	38.35	38.26	-0.09	-0.23%	38.21	38.41	78672	30108	0.14%
2025-08-07	38.21	38.35	0.00	0.00%	38.15	38.37	102369	39177	0.18%
2025-08-06	38.41	38.35	-0.05	-0.13%	38.12	38.43	91346	34985	0.16%
2025-08-05	38.28	38.40	0.14	0.37%	38.22	38.56	106020	40661	0.19%
2025-08-04	37.92	38.26	0.17	0.45%	37.90	38.28	118987	45295	0.21%
2025-08-01	38.35	38.09	-0.26	-0.68%	38.00	38.44	170100	64951	0.31%
2025-07-31	39.21	38.35	-0.85	-2.17%	38.28	39.22	240239	92659	0.43%
2025-07-30	38.88	39.20	0.33	0.85%	38.69	39.40	204556	80098	0.37%
2025-07-29	39.00	38.87	-0.18	-0.46%	38.74	39.20	148694	57842	0.27%
2025-07-28	39.18	39.05	-0.27	-0.69%	38.98	39.33	172940	67635	0.31%
2025-07-25	39.85	39.32	-0.59	-1.48%	39.18	39.91	224616	88722	0.40%
2025-07-24	39.42	39.91	0.48	1.22%	39.25	39.95	199675	79170	0.36%
2025-07-23	39.56	39.43	-0.07	-0.18%	39.38	39.85	216323	85630	0.39%
2025-07-22	38.86	39.50	0.60	1.54%	38.84	39.50	253465	99380	0.46%
2025-07-21	38.80	38.90	0.10	0.26%	38.73	38.93	147053	57085	0.26%
2025-07-18	38.65	38.80	0.28	0.73%	38.55	38.87	175767	68086	0.32%
2025-07-17	38.39	38.52	0.14	0.36%	38.38	38.71	116139	44689	0.21%
2025-07-16	38.39	38.38	-0.01	-0.03%	38.31	38.57	95604	36701	0.17%
2025-07-15	38.41	38.39	-0.13	-0.34%	38.20	38.59	109174	41894	0.20%
2025-07-14	38.69	38.52	-0.17	-0.44%	38.50	38.81	162820	62897	0.29%
2025-07-11	38.72	38.69	0.00	0.00%	38.69	39.20	246747	96145	0.44%
2025-07-10	38.62	38.69	0.09	0.23%	38.57	38.89	118342	45791	0.21%
2025-07-09	38.90	38.60	-0.28	-0.72%	38.60	39.20	139575	54354	0.25%
2025-07-08	38.56	38.88	0.28	0.73%	38.55	38.95	87015	33774	0.16%
2025-07-07	38.80	38.60	-0.26	-0.67%	38.55	38.88	86963	33631	0.16%
2025-07-04	38.90	38.86	-0.06	-0.15%	38.71	39.05	101304	39353	0.18%
2025-07-03	38.86	38.92	0.02	0.05%	38.78	39.04	81844	31833	0.15%
2025-07-02	39.15	38.90	-0.20	-0.51%	38.85	39.30	96136	37471	0.17%
2025-07-01	38.93	39.10	0.19	0.49%	38.77	39.26	94776	37008	0.17%
2025-06-30	38.74	38.91	0.15	0.39%	38.65	38.99	101688	39491	0.18%
2025-06-27	38.95	38.76	-0.19	-0.49%	38.71	39.01	119979	46603	0.22%
2025-06-26	39.46	38.95	-0.51	-1.29%	38.94	39.50	122660	48018	0.22%
2025-06-25	39.17	39.46	0.48	1.23%	38.88	39.49	150521	58974	0.27%
2025-06-24	38.60	38.98	0.54	1.40%	38.56	39.25	153862	59986	0.28%
2025-06-23	38.25	38.44	-0.07	-0.18%	37.92	38.60	158696	60763	0.29%
2025-06-20	38.78	38.51	-0.18	-0.47%	38.51	39.15	165607	64331	0.30%
2025-06-19	40.00	38.69	-1.54	-3.83%	38.55	40.14	317853	123892	0.57%
2025-06-18	40.75	40.23	-0.20	-0.49%	40.16	40.75	158846	64138	0.29%
2025-06-17	40.28	40.43	0.31	0.77%	40.27	40.98	212708	86197	0.38%
2025-06-16	40.81	40.12	-0.95	-2.31%	40.12	40.85	284084	114501	0.51%
2025-06-13	41.30	41.07	-0.22	-0.53%	40.61	41.42	329822	134776	0.59%
2025-06-12	41.77	41.29	-0.44	-1.05%	40.93	41.78	237159	97790	0.43%
2025-06-11	41.80	41.73	0.01	0.02%	41.58	42.10	152020	63518	0.27%
2025-06-10	42.09	41.72	-0.40	-0.95%	41.50	42.34	149839	62807	0.27%
2025-06-09	42.88	42.12	-0.71	-1.66%	41.95	42.95	180650	76288	0.32%