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
2026-08-20	35.30	35.75	0.43	1.22%	35.27	35.88	108396	38649	0.19%
2026-08-19	35.57	35.32	-0.23	-0.65%	35.14	35.80	100084	35366	0.18%
2026-08-18	35.42	35.55	0.13	0.37%	35.26	35.69	109554	38831	0.20%
2026-08-17	35.65	35.42	-0.40	-1.12%	35.20	35.80	137544	48743	0.25%
2026-08-14	36.17	35.82	-0.38	-1.05%	35.75	36.17	93294	33462	0.17%
2026-08-13	36.20	36.20	-0.04	-0.11%	35.98	36.33	111088	40176	0.20%
2026-08-12	36.20	36.24	0.07	0.19%	35.70	36.37	98971	35772	0.18%
2026-08-11	36.77	36.17	-0.61	-1.66%	36.13	36.92	167362	61035	0.30%
2026-08-10	36.36	36.78	0.36	0.99%	36.20	37.12	185714	68432	0.33%
2026-08-07	36.55	36.42	-0.13	-0.36%	36.02	36.72	170922	62009	0.31%
2026-08-06	37.00	36.55	-0.42	-1.14%	36.44	37.17	168525	61780	0.30%
2026-08-05	37.33	36.97	-0.36	-0.96%	36.49	37.53	198357	72990	0.36%
2026-08-04	37.86	37.33	-0.69	-1.81%	37.18	38.09	201578	75489	0.36%
2026-08-03	38.39	38.02	-0.42	-1.09%	37.96	39.00	219490	84167	0.39%
2026-07-31	37.50	38.44	-0.22	-0.57%	37.50	38.44	200571	76306	0.36%
2026-07-30	37.64	38.66	1.02	2.71%	37.51	38.97	292615	112769	0.53%
2026-07-29	37.01	37.64	0.63	1.70%	36.92	38.04	269654	101697	0.48%
2026-07-28	36.23	37.01	0.99	2.75%	35.86	37.10	186538	68452	0.34%
2026-07-27	35.86	36.02	0.17	0.47%	35.66	36.40	131916	47533	0.24%
2026-07-24	36.60	35.85	-0.80	-2.18%	35.83	36.70	157364	56962	0.28%
2026-07-23	36.25	36.65	0.20	0.55%	35.97	36.69	151254	55043	0.27%
2026-07-22	36.39	36.45	-0.07	-0.19%	35.93	36.68	265607	96313	0.48%
2026-07-21	36.80	36.52	-0.48	-1.30%	36.15	37.64	323478	118876	0.58%
2026-07-20	36.01	37.00	1.00	2.78%	35.72	37.00	323663	118479	0.58%
2026-07-17	36.10	36.00	-0.32	-0.88%	35.79	36.63	286668	103750	0.52%
2026-07-16	35.55	36.32	0.77	2.17%	35.45	36.40	295444	106518	0.53%
2026-07-15	34.42	35.55	0.99	2.86%	34.26	36.00	290524	102789	0.52%
2026-07-14	34.26	34.56	0.16	0.47%	34.17	34.90	207785	71719	0.37%
2026-07-13	33.40	34.40	0.68	2.02%	33.30	34.63	224867	76545	0.40%
2026-07-10	33.27	33.72	0.39	1.17%	32.97	34.07	176621	59408	0.32%
2026-07-09	33.85	33.33	-0.77	-2.26%	33.18	33.87	156036	52153	0.28%
2026-07-08	33.91	34.10	-0.01	-0.03%	33.52	34.30	164541	55876	0.30%
2026-07-07	34.36	34.11	-0.25	-0.73%	33.83	34.60	155819	53107	0.28%
2026-07-06	34.00	34.36	0.35	1.03%	33.56	34.77	200996	68919	0.36%
2026-07-03	33.98	34.01	0.45	1.34%	33.81	34.48	224948	76783	0.40%
2026-07-02	33.32	33.56	0.08	0.24%	33.25	34.14	208994	70338	0.38%
2026-07-01	33.16	33.48	0.32	0.97%	32.63	33.80	232617	77435	0.42%
2026-06-30	34.06	33.16	-0.92	-2.70%	32.84	34.28	272476	90559	0.49%
2026-06-29	32.97	34.08	1.10	3.34%	32.53	34.58	327887	110976	0.59%
2026-06-26	33.80	32.98	-0.94	-2.77%	32.93	34.15	210800	70155	0.38%
2026-06-25	34.70	33.92	-1.09	-3.11%	33.46	34.70	340205	114868	0.61%
2026-06-24	34.50	35.01	0.83	2.43%	33.83	36.28	476628	168116	0.86%
2026-06-23	34.50	34.18	1.14	3.45%	33.96	35.43	457360	158255	0.82%
2026-06-22	32.28	33.04	0.60	1.85%	31.60	33.65	236160	76924	0.42%
2026-06-18	33.10	32.44	-0.88	-2.64%	32.41	33.27	232775	76005	0.42%
2026-06-17	33.73	33.32	-0.47	-1.39%	33.27	33.99	126052	42116	0.23%
2026-06-16	34.03	33.79	-0.35	-1.03%	33.64	34.16	131234	44340	0.24%
2026-06-15	34.69	34.14	-0.59	-1.70%	34.04	35.08	200913	69075	0.36%
2026-06-12	35.00	35.53	0.36	1.02%	34.78	35.68	196870	69575	0.35%
2026-06-11	34.90	35.17	0.07	0.20%	34.60	35.40	133920	46873	0.24%
2026-06-10	34.77	35.10	0.21	0.60%	34.66	35.56	174714	61558	0.31%
2026-06-09	34.07	34.89	0.82	2.41%	33.87	35.00	226496	78197	0.41%
2026-06-08	33.81	34.07	0.04	0.12%	33.37	34.12	169390	57155	0.30%
2026-06-05	33.84	34.03	0.23	0.68%	33.84	34.35	138276	47083	0.25%
2026-06-04	34.12	33.80	-0.60	-1.74%	33.80	34.33	152185	51689	0.27%
2026-06-03	34.49	34.40	-0.28	-0.81%	33.80	34.60	242400	82699	0.44%
2026-06-02	35.50	34.68	-1.03	-2.88%	34.35	36.09	413502	144567	0.74%
2026-06-01	35.80	35.71	-0.21	-0.58%	35.49	35.99	220742	78738	0.40%
2026-05-29	35.29	35.92	0.63	1.79%	35.00	36.35	311380	111670	0.56%
2026-05-28	35.80	35.29	-0.56	-1.56%	35.01	35.80	175772	62044	0.32%
2026-05-27	35.68	35.85	0.22	0.62%	34.93	36.35	244785	87109	0.44%
2026-05-26	35.66	35.63	-0.02	-0.06%	35.37	36.05	164705	58743	0.30%
2026-05-25	35.29	35.65	0.36	1.02%	34.93	35.94	197529	70196	0.36%
2026-05-22	35.37	35.29	-0.05	-0.14%	34.88	35.50	162277	56960	0.29%
2026-05-21	35.88	35.34	-0.54	-1.51%	35.29	36.13	169966	60707	0.31%
2026-05-20	36.12	35.88	-0.31	-0.86%	35.86	36.39	145079	52238	0.26%
2026-05-19	36.35	36.19	-0.19	-0.52%	36.12	36.99	143873	52430	0.26%
2026-05-18	36.81	36.38	-0.43	-1.17%	36.17	36.81	143194	52094	0.26%
2026-05-15	37.20	36.81	-0.54	-1.45%	36.73	37.33	153571	56770	0.28%
2026-05-14	37.71	37.35	-0.39	-1.03%	37.33	37.95	140896	52876	0.25%
2026-05-13	37.72	37.74	-0.10	-0.26%	37.49	38.23	132861	50060	0.24%
2026-05-12	38.18	37.84	-0.31	-0.81%	37.82	38.45	151439	57630	0.27%