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
2026-03-20	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%
2026-02-13	35.92	35.64	-0.30	-0.83%	35.61	36.07	115916	41480	0.21%
2026-02-12	36.50	35.94	-0.48	-1.32%	35.80	36.50	167365	60224	0.30%
2026-02-11	36.60	36.42	-0.20	-0.55%	36.30	36.62	113163	41204	0.20%
2026-02-10	37.35	36.62	-0.54	-1.45%	36.60	37.35	143749	52921	0.26%
2026-02-09	37.00	37.16	0.07	0.19%	36.85	37.46	158467	58855	0.28%
2026-02-06	37.60	37.09	-0.57	-1.51%	37.01	37.75	257162	95809	0.46%
2026-02-05	36.21	37.96	1.68	4.63%	36.08	38.18	596458	224177	1.07%
2026-02-04	35.87	36.28	0.41	1.14%	35.70	36.39	165588	59831	0.30%
2026-02-03	35.57	35.87	0.30	0.84%	35.44	35.92	137767	49150	0.25%
2026-02-02	35.30	35.57	0.27	0.76%	35.28	36.10	175864	62793	0.32%
2026-01-30	36.29	35.30	-1.10	-3.02%	35.27	36.29	257497	91606	0.46%
2026-01-29	34.85	36.40	1.43	4.09%	34.83	36.40	384247	137088	0.69%
2026-01-28	35.44	34.97	-0.44	-1.24%	34.88	35.50	236135	82855	0.42%
2026-01-27	35.67	35.41	-0.27	-0.76%	35.41	35.80	152193	54108	0.27%
2026-01-26	35.83	35.68	-0.16	-0.45%	35.41	35.94	235636	84013	0.42%
2026-01-23	36.27	35.84	-0.30	-0.83%	35.81	36.29	249091	89744	0.45%
2026-01-22	36.55	36.14	-0.36	-0.99%	36.12	36.67	204139	74137	0.37%
2026-01-21	36.88	36.50	-0.38	-1.03%	36.49	36.88	142990	52399	0.26%
2026-01-20	36.88	36.88	0.02	0.05%	36.81	37.15	115335	42600	0.21%
2026-01-19	36.80	36.86	-0.13	-0.35%	36.72	36.99	111629	41148	0.20%
2026-01-16	37.70	36.99	-0.60	-1.60%	36.70	37.74	181496	67365	0.33%
2026-01-15	37.70	37.59	-0.20	-0.53%	37.47	38.00	120560	45428	0.22%
2026-01-14	38.15	37.79	-0.39	-1.02%	37.66	38.33	185718	70544	0.33%
2026-01-13	38.67	38.18	-0.14	-0.37%	38.12	38.68	143945	55157	0.26%
2026-01-12	37.89	38.32	0.43	1.13%	37.80	38.56	176894	67718	0.32%
2026-01-09	38.12	37.89	-0.13	-0.34%	37.72	38.27	105052	39836	0.19%
2026-01-08	38.08	38.02	-0.17	-0.45%	37.77	38.10	96405	36550	0.17%
2026-01-07	38.35	38.19	-0.19	-0.50%	38.14	38.64	121553	46548	0.22%
2026-01-06	37.99	38.38	0.45	1.19%	37.76	38.45	168749	64435	0.30%
2026-01-05	37.19	37.93	0.91	2.46%	37.01	38.05	213831	80508	0.38%
2025-12-31	37.24	37.02	-0.26	-0.70%	36.98	37.31	98829	36646	0.18%
2025-12-30	37.22	37.28	0.06	0.16%	37.15	37.60	81904	30574	0.15%
2025-12-29	37.42	37.22	-0.20	-0.53%	37.20	37.48	89922	33559	0.16%
2025-12-26	37.37	37.42	0.02	0.05%	37.27	37.52	76766	28721	0.14%
2025-12-25	37.34	37.40	0.05	0.13%	37.16	37.41	105239	39238	0.19%
2025-12-24	37.75	37.35	-0.43	-1.14%	37.35	37.78	109467	41014	0.20%
2025-12-23	37.85	37.78	-0.07	-0.18%	37.61	37.92	110055	41583	0.20%
2025-12-22	37.78	37.85	0.07	0.19%	37.43	37.95	151009	56920	0.27%
2025-12-19	37.51	37.78	0.77	2.08%	37.18	37.86	219411	82413	0.39%
2025-12-18	37.12	37.01	-0.02	-0.05%	36.90	37.15	76274	28225	0.14%
2025-12-17	36.79	37.03	0.29	0.79%	36.47	37.09	129172	47637	0.23%
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%