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
2025-12-16	36.55	36.74	0.23	0.63%	36.51	36.82	98345	36035	0.18%
2025-12-15	36.45	36.51	0.02	0.05%	36.39	36.85	99738	36584	0.18%
2025-12-12	36.35	36.49	0.15	0.41%	35.94	36.49	107213	38876	0.19%
2025-12-11	36.41	36.34	-0.08	-0.22%	36.11	36.41	72616	26289	0.13%
2025-12-10	36.48	36.42	-0.05	-0.14%	36.16	36.70	80068	29123	0.14%
2025-12-09	36.50	36.47	-0.04	-0.11%	36.33	36.71	65716	23976	0.12%
2025-12-08	36.51	36.51	0.00	0.00%	36.45	36.68	81911	29958	0.15%
2025-12-05	36.22	36.51	0.29	0.80%	36.08	36.55	69389	25208	0.12%
2025-12-04	36.50	36.22	-0.19	-0.52%	36.10	36.59	85342	30929	0.15%
2025-12-03	36.82	36.41	-0.46	-1.25%	36.40	36.85	94426	34539	0.17%
2025-12-02	37.13	36.87	-0.29	-0.78%	36.81	37.15	66069	24370	0.12%
2025-12-01	36.96	37.16	0.20	0.54%	36.92	37.33	83705	31023	0.15%
2025-11-28	36.97	36.96	-0.03	-0.08%	36.74	37.05	68926	25446	0.12%
2025-11-27	36.84	36.99	0.16	0.43%	36.56	37.08	101806	37537	0.18%
2025-11-26	37.00	36.83	-0.27	-0.73%	36.78	37.12	105459	38868	0.19%
2025-11-25	36.94	37.10	0.22	0.60%	36.73	37.12	116655	43105	0.21%
2025-11-24	37.38	36.88	-0.41	-1.10%	36.85	37.46	162359	60095	0.29%
2025-11-21	37.70	37.29	-0.46	-1.22%	37.00	37.79	133062	49786	0.24%
2025-11-20	37.94	37.75	-0.05	-0.13%	37.71	38.10	83496	31617	0.15%
2025-11-19	38.05	37.80	-0.17	-0.45%	37.76	38.10	71155	26959	0.13%
2025-11-18	38.15	37.97	-0.22	-0.58%	37.87	38.37	110976	42286	0.20%
2025-11-17	38.42	38.19	-0.23	-0.60%	37.80	38.43	136898	52123	0.25%
2025-11-14	38.50	38.42	-0.18	-0.47%	38.38	39.17	181026	70181	0.33%
2025-11-13	38.46	38.60	0.14	0.36%	38.15	38.64	160393	61566	0.29%
2025-11-12	38.65	38.46	-0.16	-0.41%	38.34	38.75	135794	52362	0.24%
2025-11-11	38.65	38.62	-0.03	-0.08%	38.32	38.72	149037	57427	0.27%
2025-11-10	37.97	38.65	0.68	1.79%	37.81	38.74	259160	99568	0.47%
2025-11-07	37.65	37.97	0.26	0.69%	37.50	38.04	126907	47991	0.23%
2025-11-06	37.67	37.71	0.02	0.05%	37.61	37.87	93338	35233	0.17%
2025-11-05	37.60	37.69	-0.06	-0.16%	37.31	37.69	133021	49895	0.24%
2025-11-04	38.15	37.75	-0.40	-1.05%	37.66	38.15	162546	61549	0.29%
2025-11-03	38.12	38.15	0.04	0.10%	37.96	38.24	132841	50590	0.24%
2025-10-31	37.90	38.11	0.13	0.34%	37.77	38.19	168176	63994	0.30%
2025-10-30	38.52	37.98	-0.46	-1.20%	37.90	38.54	246604	93876	0.44%
2025-10-29	38.48	38.44	0.04	0.10%	38.10	38.50	136656	52309	0.25%
2025-10-28	38.72	38.40	-0.31	-0.80%	38.31	38.73	159266	61241	0.29%
2025-10-27	38.62	38.71	0.11	0.28%	38.51	38.79	130544	50447	0.23%
2025-10-24	38.65	38.60	-0.03	-0.08%	38.50	38.87	90422	34936	0.16%
2025-10-23	38.60	38.63	-0.02	-0.05%	38.45	38.70	87037	33566	0.16%
2025-10-22	38.95	38.65	-0.30	-0.77%	38.63	38.95	93894	36369	0.17%
2025-10-21	38.90	38.95	0.01	0.03%	38.88	39.11	80608	31415	0.14%
2025-10-20	39.31	38.94	-0.14	-0.36%	38.80	39.36	103459	40348	0.19%
2025-10-17	39.69	39.08	-0.69	-1.73%	39.08	39.97	117998	46596	0.21%
2025-10-16	39.49	39.77	0.28	0.71%	39.37	39.88	114908	45557	0.21%
2025-10-15	39.35	39.49	0.39	1.00%	39.05	39.68	168483	66432	0.30%
2025-10-14	38.92	39.10	0.20	0.51%	38.80	39.48	138231	54028	0.25%
2025-10-13	38.68	38.90	-0.38	-0.97%	38.50	39.10	152734	59343	0.27%
2025-10-10	39.21	39.28	-0.06	-0.15%	39.04	39.84	175915	69396	0.32%
2025-10-09	38.88	39.34	0.38	0.98%	38.30	39.38	166840	64810	0.30%
2025-09-30	38.90	38.96	0.08	0.21%	38.61	39.05	122047	47459	0.22%
2025-09-29	39.20	38.88	0.08	0.21%	38.46	39.20	172909	66981	0.31%
2025-09-26	38.59	38.80	0.20	0.52%	38.38	39.00	135012	52243	0.24%
2025-09-25	38.79	38.60	-0.20	-0.52%	38.60	38.88	124627	48216	0.22%
2025-09-24	39.00	38.80	-0.24	-0.61%	38.72	39.31	136891	53225	0.25%
2025-09-23	39.74	39.30	-0.21	-0.53%	39.02	40.09	152078	60055	0.27%
2025-09-22	39.81	39.51	-0.29	-0.73%	39.51	40.24	106110	42201	0.19%
2025-09-19	39.70	39.80	0.01	0.03%	39.58	40.05	109460	43622	0.20%
2025-09-18	40.28	39.79	-0.50	-1.24%	39.60	40.36	171630	68682	0.31%
2025-09-17	40.34	40.29	-0.04	-0.10%	40.06	40.66	103621	41727	0.19%
2025-09-16	40.85	40.33	-0.51	-1.25%	40.25	40.96	136246	55224	0.25%
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%