海阳科技 (603382) - 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
2026-05-06	26.12	26.35	0.24	0.92%	26.12	26.60	8516	2250	2.35%
2026-04-30	25.75	26.11	0.36	1.40%	25.73	26.27	9521	2479	2.63%
2026-04-29	25.51	25.75	0.21	0.82%	25.39	25.99	8610	2219	2.38%
2026-04-28	26.90	25.54	-1.44	-5.34%	25.10	26.90	19446	4994	5.36%
2026-04-27	26.62	26.98	0.20	0.75%	26.25	27.00	6629	1770	1.83%
2026-04-24	27.00	26.78	-0.12	-0.45%	26.55	27.00	5771	1543	1.59%
2026-04-23	27.09	26.90	-0.33	-1.21%	26.86	27.35	7830	2118	2.16%
2026-04-22	27.50	27.23	-0.36	-1.30%	27.16	27.57	6119	1667	1.69%
2026-04-21	27.40	27.59	0.13	0.47%	27.24	27.83	7846	2157	2.16%
2026-04-20	27.22	27.46	0.24	0.88%	27.08	27.55	7565	2073	2.09%
2026-04-17	27.16	27.22	0.07	0.26%	26.79	27.29	7703	2083	2.12%
2026-04-16	27.14	27.15	0.13	0.48%	26.97	27.18	7124	1929	1.97%
2026-04-15	27.20	27.02	-0.16	-0.59%	26.99	27.29	5757	1563	1.59%
2026-04-14	27.05	27.18	0.26	0.97%	26.92	27.35	8477	2297	2.34%
2026-04-13	26.73	26.92	0.09	0.34%	26.57	27.05	6636	1778	1.83%
2026-04-10	27.15	26.83	0.15	0.56%	26.70	27.20	6794	1832	1.87%
2026-04-09	27.05	26.68	-0.37	-1.37%	26.65	27.05	7935	2124	2.19%
2026-04-08	26.80	27.05	0.54	2.04%	26.80	27.19	9739	2630	2.69%
2026-04-07	26.00	26.51	0.49	1.88%	25.88	26.63	6712	1771	1.85%
2026-04-03	27.05	26.02	-0.84	-3.13%	25.93	27.05	8277	2177	2.28%
2026-04-02	27.35	26.86	-0.45	-1.65%	26.86	27.35	6741	1819	1.86%
2026-04-01	27.33	27.31	0.20	0.74%	27.09	27.46	6849	1865	1.89%
2026-03-31	27.41	27.11	-0.26	-0.95%	27.08	27.52	8204	2237	2.26%
2026-03-30	27.00	27.37	0.07	0.26%	26.92	27.39	6603	1793	1.82%
2026-03-27	27.10	27.30	0.19	0.70%	26.92	27.37	6830	1860	1.88%
2026-03-26	27.81	27.11	-0.70	-2.52%	27.00	27.97	9615	2626	2.65%
2026-03-25	27.39	27.81	0.45	1.64%	27.39	28.10	9793	2712	2.70%
2026-03-24	27.42	27.36	0.48	1.79%	26.80	27.48	8334	2258	2.30%
2026-03-23	28.58	26.88	-1.90	-6.60%	26.77	28.58	15715	4301	4.34%
2026-03-20	30.47	28.78	-1.65	-5.42%	28.78	30.78	18118	5368	5.00%
2026-03-19	30.95	30.43	-0.82	-2.62%	30.33	30.95	11761	3593	3.24%
2026-03-18	30.80	31.25	-0.02	-0.06%	30.23	31.38	27929	8594	7.70%
2026-03-17	30.20	31.27	0.81	2.66%	30.20	31.72	39400	12272	10.87%
2026-03-16	30.26	30.46	0.20	0.66%	30.09	30.80	9297	2833	2.56%
2026-03-13	30.54	30.26	-0.67	-2.17%	30.24	30.68	17489	5312	4.82%
2026-03-12	29.84	30.93	1.28	4.32%	29.69	31.10	35026	10781	9.66%
2026-03-11	29.69	29.65	-0.04	-0.13%	29.50	29.77	5726	1695	1.58%
2026-03-10	29.39	29.69	0.32	1.09%	29.39	29.77	6578	1948	1.81%
2026-03-09	29.57	29.37	-0.20	-0.68%	29.29	29.74	7452	2193	2.06%
2026-03-06	28.80	29.57	0.77	2.67%	28.80	29.64	11104	3262	3.06%
2026-03-05	29.15	28.80	0.06	0.21%	28.75	29.20	6678	1933	1.84%
2026-03-04	28.99	28.74	-0.35	-1.20%	28.61	29.08	6938	2000	1.91%
2026-03-03	29.99	29.09	-0.93	-3.10%	29.06	30.18	12674	3736	3.50%
2026-03-02	30.45	30.02	-0.92	-2.97%	30.00	30.74	11647	3524	3.21%
2026-02-27	31.03	30.94	-0.11	-0.35%	30.80	31.03	6575	2031	1.81%
2026-02-26	30.96	31.05	0.16	0.52%	30.82	31.08	6363	1970	1.76%
2026-02-25	30.98	30.89	0.17	0.55%	30.69	31.05	7150	2209	1.97%
2026-02-24	30.53	30.72	0.34	1.12%	30.45	30.78	5742	1758	1.58%
2026-02-13	30.70	30.38	-0.25	-0.82%	30.38	30.77	6961	2126	1.92%
2026-02-12	31.17	30.63	-0.47	-1.51%	30.62	31.17	11765	3617	3.25%
2026-02-11	31.01	31.10	0.00	0.00%	31.01	31.25	7416	2309	2.05%
2026-02-10	31.47	31.10	-0.28	-0.89%	31.03	31.48	8249	2571	2.28%
2026-02-09	31.10	31.38	0.33	1.06%	31.09	31.59	9845	3082	2.72%
2026-02-06	30.70	31.05	0.17	0.55%	30.70	31.19	6750	2096	1.86%
2026-02-05	31.34	30.88	-0.47	-1.50%	30.87	31.34	9854	3063	2.72%
2026-02-04	31.19	31.35	0.16	0.51%	31.05	31.38	8462	2646	2.33%
2026-02-03	31.05	31.19	0.41	1.33%	30.78	31.19	8110	2514	2.24%
2026-02-02	31.10	30.78	-0.35	-1.12%	30.77	31.29	9819	3044	2.71%
2026-01-30	31.19	31.13	-0.06	-0.19%	30.85	31.40	9717	3022	2.68%
2026-01-29	31.77	31.19	-0.60	-1.89%	31.18	31.99	16240	5128	4.48%
2026-01-28	31.90	31.79	-0.23	-0.72%	31.70	32.02	8669	2760	2.39%
2026-01-27	31.96	32.02	0.18	0.57%	31.15	32.13	15046	4759	4.15%
2026-01-26	32.26	31.84	-0.44	-1.36%	31.74	32.36	14026	4487	3.87%