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
2025-04-03	40.16	40.67	-0.17	-0.42%	40.11	40.87	116630	47258	0.21%
2025-04-02	40.70	40.84	0.16	0.39%	40.40	40.94	71698	29228	0.13%
2025-04-01	40.58	40.68	0.10	0.25%	40.34	40.89	71333	28971	0.13%
2025-03-31	40.80	40.58	-0.40	-0.98%	40.48	41.20	84352	34404	0.15%
2025-03-28	41.33	40.98	-0.35	-0.85%	40.85	41.57	73555	30244	0.13%
2025-03-27	40.53	41.33	0.80	1.97%	40.36	41.36	134607	55310	0.24%
2025-03-26	40.49	40.53	0.05	0.12%	40.22	40.68	73173	29608	0.13%
2025-03-25	40.36	40.48	0.12	0.30%	40.06	40.49	72981	29386	0.13%
2025-03-24	40.08	40.36	0.28	0.70%	39.95	40.38	102327	41095	0.18%
2025-03-21	40.71	40.08	-0.71	-1.74%	40.08	40.98	145836	58857	0.26%
2025-03-20	41.43	40.79	-0.66	-1.59%	40.70	41.43	103283	42223	0.19%
2025-03-19	41.45	41.45	0.00	0.00%	41.27	41.73	78261	32425	0.14%
2025-03-18	42.05	41.45	-0.61	-1.45%	41.40	42.23	105695	44062	0.19%
2025-03-17	42.32	42.06	0.47	1.13%	41.80	42.68	171837	72540	0.31%
2025-03-14	40.57	41.59	1.41	3.51%	40.35	41.99	270273	111748	0.49%
2025-03-13	40.21	40.18	-0.02	-0.05%	40.12	40.46	87207	35120	0.16%
2025-03-12	40.88	40.20	-0.72	-1.76%	40.20	40.91	123193	49678	0.22%
2025-03-11	40.09	40.92	0.57	1.41%	40.05	40.92	101502	41072	0.18%
2025-03-10	40.80	40.35	-0.65	-1.59%	40.15	40.96	106148	42865	0.19%
2025-03-07	41.15	41.00	-0.13	-0.32%	40.54	41.33	82541	33772	0.15%
2025-03-06	40.45	41.13	0.77	1.91%	40.35	41.30	118582	48387	0.21%
2025-03-05	40.47	40.36	-0.10	-0.25%	40.06	40.64	82701	33286	0.15%
2025-03-04	40.21	40.46	-0.04	-0.10%	40.20	40.74	83651	33893	0.15%
2025-03-03	41.11	40.50	-0.61	-1.48%	40.40	41.73	132290	54124	0.24%
2025-02-28	41.24	41.11	-0.11	-0.27%	41.03	42.10	175155	72853	0.31%
2025-02-27	40.44	41.22	0.78	1.93%	40.24	41.37	151386	61869	0.27%
2025-02-26	40.56	40.44	-0.12	-0.30%	40.09	40.69	89424	36063	0.16%
2025-02-25	41.00	40.56	-0.84	-2.03%	40.50	41.18	90124	36745	0.16%
2025-02-24	41.50	41.40	-0.06	-0.14%	41.20	42.35	123307	51418	0.22%
2025-02-21	41.20	41.46	0.33	0.80%	41.04	41.97	118130	49007	0.21%
2025-02-20	40.85	41.13	0.18	0.44%	40.72	41.35	59034	24270	0.11%
2025-02-19	40.75	40.95	0.10	0.24%	40.54	41.14	76612	31308	0.14%
2025-02-18	41.18	40.85	-0.38	-0.92%	40.68	41.45	92009	37746	0.17%
2025-02-17	41.26	41.23	-0.01	-0.02%	41.00	41.66	91154	37664	0.16%
2025-02-14	40.92	41.24	0.18	0.44%	40.86	41.44	92725	38183	0.17%
2025-02-13	41.18	41.06	-0.14	-0.34%	40.90	41.49	110027	45338	0.20%
2025-02-12	40.61	41.20	0.38	0.93%	40.46	41.35	81039	33052	0.15%
2025-02-11	41.77	40.82	-0.94	-2.25%	40.73	42.00	94760	38895	0.17%
2025-02-10	41.86	41.76	-0.09	-0.22%	41.40	42.08	66660	27791	0.12%
2025-02-07	40.92	41.85	0.86	2.10%	40.55	42.20	98425	40969	0.18%
2025-02-06	40.52	40.99	0.48	1.18%	40.43	41.18	69657	28456	0.13%
2025-02-05	40.80	40.51	-0.48	-1.17%	40.02	40.97	98631	39867	0.18%
2025-01-27	41.06	40.99	-0.06	-0.15%	40.99	41.42	70416	28971	0.13%
2025-01-24	41.00	41.05	-0.12	-0.29%	40.96	41.56	79770	32910	0.14%
2025-01-23	41.53	41.17	0.07	0.17%	40.90	41.95	86293	35711	0.16%
2025-01-22	42.29	41.10	-1.24	-2.93%	41.05	42.31	102046	42194	0.18%
2025-01-21	42.24	42.34	0.22	0.52%	41.81	42.74	61145	25859	0.11%
2025-01-20	42.99	42.12	-0.29	-0.68%	42.02	43.00	61069	25955	0.11%
2025-01-17	41.93	42.41	0.51	1.22%	41.70	42.65	65545	27756	0.12%
2025-01-16	42.65	41.90	-0.56	-1.32%	41.70	43.06	77813	32851	0.14%
2025-01-15	43.00	42.46	-0.53	-1.23%	42.32	43.15	62041	26384	0.11%
2025-01-14	42.30	42.99	0.71	1.68%	41.92	43.18	91960	39293	0.17%
2025-01-13	41.69	42.28	0.28	0.67%	41.60	42.58	67584	28569	0.12%
2025-01-10	42.49	42.00	-0.28	-0.66%	42.00	42.80	65848	27850	0.12%
2025-01-09	42.66	42.28	-0.37	-0.87%	42.11	43.58	85593	36438	0.15%
2025-01-08	42.88	42.65	-0.21	-0.49%	42.00	43.19	96904	41246	0.17%
2025-01-07	43.58	42.86	-0.70	-1.61%	42.78	43.95	114044	49259	0.21%
2025-01-06	44.89	43.56	-0.74	-1.67%	43.38	44.89	87816	38616	0.16%
2025-01-03	44.97	44.30	-0.77	-1.71%	43.92	45.35	92688	41390	0.17%
2025-01-02	45.90	45.07	-0.83	-1.81%	44.68	46.25	121910	55446	0.22%
2024-12-31	45.93	45.90	-0.45	-0.97%	45.88	46.66	86907	40230	0.16%
2024-12-30	46.46	46.35	-0.38	-0.81%	46.12	47.17	70530	32777	0.13%
2024-12-27	46.56	46.73	0.26	0.56%	46.07	46.86	62232	28939	0.11%
2024-12-26	46.99	46.47	-0.46	-0.98%	46.41	47.06	56242	26237	0.10%