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
2026-03-20	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%
2026-01-23	32.00	32.28	0.12	0.37%	32.00	32.33	13089	4212	3.61%
2026-01-22	32.16	32.16	-0.01	-0.03%	32.00	32.20	9942	3192	2.74%
2026-01-21	32.32	32.17	0.05	0.16%	31.94	32.32	14460	4643	3.99%
2026-01-20	32.19	32.12	-0.07	-0.22%	31.87	32.30	13900	4450	3.83%
2026-01-19	32.08	32.19	0.11	0.34%	31.80	32.24	14819	4751	4.09%
2026-01-16	31.79	32.08	0.40	1.26%	31.70	32.13	15245	4861	4.21%
2026-01-15	31.96	31.68	-0.28	-0.88%	31.46	32.24	23365	7431	6.45%
2026-01-14	32.40	31.96	-0.46	-1.42%	31.82	32.75	28167	9112	7.77%
2026-01-13	32.90	32.42	-0.55	-1.67%	32.39	32.99	24357	7974	6.72%
2026-01-12	32.75	32.97	0.04	0.12%	32.73	33.05	30383	10004	8.38%
2026-01-09	32.85	32.93	0.01	0.03%	32.69	32.98	28820	9457	7.95%
2026-01-08	32.77	32.92	-0.10	-0.30%	32.59	33.03	38071	12489	10.50%
2026-01-07	33.33	33.02	-1.41	-4.10%	32.76	34.24	84167	27865	23.22%
2026-01-06	35.91	34.43	-0.76	-2.16%	34.02	37.80	129111	46489	35.62%
2026-01-05	32.25	35.19	2.95	9.15%	31.92	35.46	108481	37005	29.93%
2025-12-31	32.05	32.24	0.11	0.34%	31.92	32.46	13889	4473	3.83%
2025-12-30	32.96	32.13	-0.60	-1.83%	32.05	32.96	20179	6523	5.57%
2025-12-29	32.10	32.73	0.46	1.43%	32.00	32.88	21482	7006	5.93%
2025-12-26	32.19	32.27	0.24	0.75%	31.80	32.30	17979	5767	4.96%
2025-12-25	32.01	32.03	-0.01	-0.03%	31.97	32.38	10755	3457	2.97%
2025-12-24	31.88	32.04	0.14	0.44%	31.71	32.50	15839	5083	4.37%
2025-12-23	32.21	31.90	-0.32	-0.99%	31.86	33.08	33077	10777	9.12%
2025-12-22	32.20	32.22	0.02	0.06%	31.87	32.27	11320	3630	3.12%
2025-12-19	32.04	32.20	0.16	0.50%	31.80	32.50	19446	6252	5.36%
2025-12-18	31.62	32.04	0.16	0.50%	31.51	32.20	20113	6432	5.55%
2025-12-17	31.70	31.88	0.40	1.27%	31.22	31.94	19496	6162	5.38%
2025-12-16	31.60	31.48	0.10	0.32%	30.92	31.86	14729	4606	4.06%
2025-12-15	30.70	31.38	0.48	1.55%	30.57	31.50	16317	5109	4.50%
2025-12-12	30.01	30.90	0.43	1.41%	30.00	31.18	16392	5039	4.52%