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
2025-08-01	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%
2025-06-06	43.12	42.83	-0.27	-0.63%	42.75	43.24	104254	44742	0.19%
2025-06-05	43.61	43.10	-0.21	-0.48%	43.02	43.88	117598	50863	0.21%
2025-06-04	44.40	44.17	-0.23	-0.52%	44.00	44.59	86215	38155	0.16%
2025-06-03	43.88	44.40	-0.02	-0.05%	43.56	44.48	130164	57352	0.23%
2025-05-30	44.52	44.42	-0.21	-0.47%	44.36	44.97	95438	42567	0.17%
2025-05-29	45.26	44.63	-0.76	-1.67%	44.52	45.39	126218	56552	0.23%
2025-05-28	44.30	45.39	0.87	1.95%	44.00	45.59	136566	61629	0.25%
2025-05-27	44.55	44.52	-0.26	-0.58%	44.03	44.95	108499	48198	0.20%
2025-05-26	44.65	44.78	0.41	0.92%	44.37	45.75	183917	82875	0.33%
2025-05-23	44.36	44.37	0.43	0.98%	44.17	45.08	157625	70426	0.28%
2025-05-22	43.90	43.94	0.06	0.14%	43.60	44.88	90957	40030	0.16%
2025-05-21	42.98	43.88	0.90	2.09%	42.92	44.36	124677	54469	0.22%
2025-05-20	42.86	42.98	0.07	0.16%	42.75	43.50	86139	37149	0.15%
2025-05-19	42.54	42.91	0.33	0.78%	42.49	43.17	75137	32200	0.14%
2025-05-16	42.97	42.58	-0.57	-1.32%	42.31	43.05	94320	40185	0.17%
2025-05-15	42.48	43.15	0.63	1.48%	42.18	43.26	128643	55113	0.23%
2025-05-14	42.19	42.52	0.47	1.12%	41.90	42.89	101111	42811	0.18%
2025-05-13	42.59	42.05	-0.49	-1.15%	41.95	42.67	95727	40339	0.17%
2025-05-12	42.57	42.54	0.14	0.33%	42.41	43.09	82593	35284	0.15%
2025-05-09	42.62	42.40	-0.21	-0.49%	42.34	42.78	70200	29843	0.13%
2025-05-08	43.00	42.61	-0.60	-1.39%	42.55	43.25	108498	46394	0.20%
2025-05-07	42.67	43.21	1.43	3.42%	42.28	43.23	163926	70182	0.29%
2025-05-06	41.98	41.78	-0.14	-0.33%	41.70	42.30	112744	47314	0.20%
2025-04-30	42.19	41.92	-0.54	-1.27%	41.92	42.89	83543	35402	0.15%
2025-04-29	41.86	42.46	1.20	2.91%	41.75	42.79	125703	53362	0.23%
2025-04-28	41.98	41.26	-0.74	-1.76%	41.26	42.17	74305	31005	0.13%
2025-04-25	42.55	42.00	-0.55	-1.29%	41.98	42.83	79047	33400	0.14%
2025-04-24	41.90	42.55	0.73	1.75%	41.82	42.75	90515	38497	0.16%