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
2026-05-29	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%
2026-05-11	38.12	38.15	-0.03	-0.08%	37.76	38.28	223766	84966	0.40%
2026-05-08	38.68	38.18	-0.55	-1.42%	38.09	38.78	164276	62860	0.30%
2026-05-07	38.71	38.73	-0.01	-0.03%	38.52	39.01	217485	84366	0.39%
2026-05-06	38.64	38.74	0.10	0.26%	38.34	39.06	232288	89799	0.42%
2026-04-30	39.00	38.64	-0.63	-1.60%	38.41	39.16	184649	71528	0.33%
2026-04-29	39.37	39.27	0.01	0.03%	38.80	39.79	170533	66697	0.31%
2026-04-28	40.20	39.26	-0.59	-1.48%	39.19	40.59	157562	62438	0.28%
2026-04-27	39.85	39.85	-0.07	-0.18%	39.59	40.42	123564	49301	0.22%
2026-04-24	39.80	39.92	0.34	0.86%	39.80	40.49	119771	48022	0.22%
2026-04-23	39.65	39.58	-0.25	-0.63%	39.05	40.03	150611	59752	0.27%
2026-04-22	40.75	39.83	-0.82	-2.02%	39.71	40.98	152287	60988	0.27%
2026-04-21	40.41	40.65	0.36	0.89%	40.24	41.15	163806	66917	0.29%
2026-04-20	39.90	40.29	0.35	0.88%	39.72	40.45	140565	56490	0.25%
2026-04-17	40.50	39.94	-0.80	-1.96%	39.61	40.72	181595	72466	0.33%
2026-04-16	40.89	40.74	-0.18	-0.44%	40.50	41.40	116815	47768	0.21%
2026-04-15	40.57	40.92	0.15	0.37%	40.53	41.06	103900	42456	0.19%
2026-04-14	41.15	40.77	-0.22	-0.54%	40.12	41.28	161611	65491	0.29%
2026-04-13	41.30	40.99	-0.36	-0.87%	40.89	41.30	117413	48214	0.21%
2026-04-10	41.20	41.35	0.20	0.49%	40.98	41.80	169290	70215	0.30%
2026-04-09	41.21	41.15	0.00	0.00%	40.99	41.64	137426	56721	0.25%
2026-04-08	41.16	41.15	-0.38	-0.92%	40.70	41.53	262577	107737	0.47%
2026-04-07	41.66	41.53	-0.16	-0.38%	41.30	42.30	240600	100486	0.43%
2026-04-03	42.09	41.69	-0.53	-1.26%	41.50	42.14	184897	77257	0.33%
2026-04-02	41.56	42.22	0.46	1.10%	41.42	42.45	254353	107028	0.46%
2026-04-01	41.33	41.76	0.76	1.85%	40.60	42.08	292243	121669	0.53%
2026-03-31	40.65	41.00	0.66	1.64%	40.65	41.78	427337	176274	0.77%
2026-03-30	39.81	40.34	0.64	1.61%	39.06	40.59	388282	155711	0.70%
2026-03-27	37.90	39.70	2.75	7.44%	37.64	40.10	559478	221247	1.01%
2026-03-26	36.93	36.95	-0.05	-0.14%	36.81	37.42	118501	43935	0.21%
2026-03-25	36.81	37.00	0.35	0.95%	36.51	37.05	120920	44445	0.22%
2026-03-24	36.78	36.65	0.36	0.99%	36.30	36.93	140616	51402	0.25%
2026-03-23	37.41	36.29	-1.56	-4.12%	36.14	37.64	265561	97528	0.48%
2026-03-20	38.08	37.85	-0.36	-0.94%	37.71	38.41	128328	48782	0.23%
2026-03-19	38.56	38.21	-0.35	-0.91%	38.00	38.56	147094	56222	0.26%
2026-03-18	38.80	38.56	-0.39	-1.00%	38.22	39.04	213641	82393	0.38%
2026-03-17	38.75	38.95	0.44	1.14%	38.60	39.70	348094	136611	0.63%
2026-03-16	37.79	38.51	0.72	1.91%	37.73	38.72	311045	119472	0.56%
2026-03-13	37.00	37.79	0.77	2.08%	36.97	38.30	287350	109018	0.52%
2026-03-12	37.39	37.02	-0.37	-0.99%	36.91	37.49	117821	43721	0.21%
2026-03-11	37.29	37.39	0.11	0.30%	37.02	37.50	122230	45562	0.22%
2026-03-10	37.16	37.28	-0.03	-0.08%	37.01	37.40	135398	50453	0.24%
2026-03-09	36.78	37.31	0.29	0.78%	36.56	37.51	253878	94607	0.46%
2026-03-06	36.00	37.02	1.04	2.89%	35.90	37.08	230796	84735	0.42%
2026-03-05	35.60	35.98	0.48	1.35%	35.60	36.36	128526	46384	0.23%
2026-03-04	35.93	35.50	-0.56	-1.55%	35.35	36.09	148707	52992	0.27%
2026-03-03	35.64	36.06	0.41	1.15%	35.50	36.62	220370	79585	0.40%
2026-03-02	35.64	35.65	-0.31	-0.86%	35.25	35.76	144832	51427	0.26%
2026-02-27	35.98	35.96	0.12	0.33%	35.84	36.16	118649	42678	0.21%
2026-02-26	35.92	35.84	-0.04	-0.11%	35.53	35.94	109480	39172	0.20%
2026-02-25	36.21	35.88	-0.29	-0.80%	35.85	36.28	135481	48814	0.24%
2026-02-24	35.95	36.17	0.53	1.49%	35.92	36.36	171507	62027	0.31%