海目星 (688559) - 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	31.33	30.90	-0.66	-2.09%	30.60	31.80	29846	9273	1.21%
2025-04-02	31.25	31.56	0.12	0.38%	31.25	31.72	25696	8101	1.04%
2025-04-01	31.30	31.44	0.48	1.55%	31.09	31.86	25001	7878	1.01%
2025-03-31	30.70	30.96	0.08	0.26%	30.31	31.30	28856	8903	1.17%
2025-03-28	31.41	30.88	-0.43	-1.37%	30.88	32.06	34528	10828	1.40%
2025-03-27	31.59	31.31	-0.10	-0.32%	30.80	31.78	25751	8051	1.04%
2025-03-26	31.30	31.41	-0.02	-0.06%	31.30	32.08	29400	9336	1.19%
2025-03-25	31.27	31.43	0.10	0.32%	31.01	31.86	36827	11569	1.49%
2025-03-24	33.28	31.33	-1.97	-5.92%	30.67	33.44	103473	32769	4.20%
2025-03-21	33.59	33.30	-0.42	-1.25%	33.21	34.15	45162	15157	1.83%
2025-03-20	34.45	33.72	-0.63	-1.83%	33.68	34.68	49552	16803	2.01%
2025-03-19	35.10	34.35	-0.74	-2.11%	34.16	35.16	48194	16590	1.95%
2025-03-18	35.06	35.09	0.08	0.23%	34.93	35.88	65390	23092	2.65%
2025-03-17	33.70	35.01	1.52	4.54%	33.70	35.58	116015	40432	4.70%
2025-03-14	33.10	33.49	0.41	1.24%	32.60	33.68	49978	16639	2.03%
2025-03-13	34.11	33.08	-1.03	-3.02%	32.81	34.30	70371	23381	2.85%
2025-03-12	34.18	34.11	0.38	1.13%	33.72	34.72	77788	26683	3.15%
2025-03-11	33.30	33.73	-0.22	-0.65%	33.13	33.80	51417	17179	2.09%
2025-03-10	33.21	33.95	0.79	2.38%	33.03	34.00	67414	22701	2.73%
2025-03-07	34.00	33.16	-1.13	-3.30%	32.99	34.27	84440	28124	3.42%
2025-03-06	33.76	34.29	0.66	1.96%	33.76	34.57	80198	27487	3.25%
2025-03-05	35.05	33.63	-1.42	-4.05%	33.18	35.06	96887	32783	3.93%
2025-03-04	34.95	35.05	-0.64	-1.79%	34.30	35.48	96015	33329	3.89%
2025-03-03	35.58	35.69	0.40	1.13%	34.80	37.52	157103	57095	6.37%
2025-02-28	36.66	35.29	-2.23	-5.94%	35.16	37.07	100798	36369	4.88%
2025-02-27	38.27	37.52	0.14	0.37%	36.84	38.29	132960	50109	6.44%
2025-02-26	34.03	37.38	3.43	10.10%	33.77	37.80	162605	58329	7.87%
2025-02-25	33.60	33.95	-0.28	-0.82%	33.47	34.47	52060	17745	2.52%
2025-02-24	34.85	34.23	-0.88	-2.51%	33.73	34.85	78109	26641	3.78%
2025-02-21	34.63	35.11	0.51	1.47%	34.45	35.53	63726	22326	3.08%
2025-02-20	34.50	34.60	0.12	0.35%	33.90	34.78	49502	16969	2.40%
2025-02-19	33.90	34.48	0.58	1.71%	33.20	34.64	50833	17397	2.46%
2025-02-18	33.69	33.90	0.45	1.35%	33.45	34.77	68566	23386	3.32%
2025-02-17	33.71	33.45	-0.24	-0.71%	33.03	34.30	48050	16104	2.33%
2025-02-14	34.37	33.69	-0.57	-1.66%	33.52	35.12	58032	19834	2.81%
2025-02-13	33.46	34.26	0.96	2.88%	33.39	34.80	85348	29334	4.13%
2025-02-12	32.59	33.30	0.72	2.21%	32.30	33.46	44693	14741	2.16%
2025-02-11	33.10	32.58	-0.59	-1.78%	32.10	33.36	39763	12918	1.92%
2025-02-10	33.45	33.17	-0.48	-1.43%	32.70	33.51	48140	15925	2.33%
2025-02-07	32.59	33.65	1.05	3.22%	32.25	33.98	71416	23848	3.46%
2025-02-06	30.25	32.60	2.25	7.41%	30.02	33.03	66058	21224	3.20%
2025-02-05	30.31	30.35	0.27	0.90%	30.09	30.80	32849	9990	1.59%
2025-01-27	30.00	30.08	-1.72	-5.41%	29.51	30.90	59553	18025	2.88%
2025-01-24	31.02	31.80	0.72	2.32%	30.88	31.90	35396	11184	1.71%
2025-01-23	31.47	31.08	0.08	0.26%	31.08	32.19	33755	10682	1.63%
2025-01-22	31.49	31.00	-0.62	-1.96%	30.75	31.58	28419	8827	1.38%
2025-01-21	32.29	31.62	-0.28	-0.88%	31.01	32.40	36859	11636	1.78%
2025-01-20	31.85	31.90	0.36	1.14%	31.57	32.30	39814	12710	1.93%
2025-01-17	32.02	31.54	-0.63	-1.96%	31.17	32.44	39752	12580	1.92%
2025-01-16	32.01	32.17	0.44	1.39%	31.56	32.98	41653	13407	2.02%
2025-01-15	32.30	31.73	-0.60	-1.86%	31.67	32.35	39280	12517	1.90%
2025-01-14	30.20	32.33	2.15	7.12%	30.13	32.34	55385	17446	2.68%
2025-01-13	29.88	30.18	-0.12	-0.40%	29.63	30.88	31733	9594	1.54%
2025-01-10	31.24	30.30	-0.99	-3.16%	30.30	31.87	37904	11807	1.83%
2025-01-09	30.82	31.29	0.19	0.61%	30.55	31.78	37332	11719	1.81%
2025-01-08	31.53	31.10	-0.49	-1.55%	30.00	31.55	51669	15934	2.50%
2025-01-07	31.45	31.59	0.14	0.45%	31.15	31.92	32678	10318	1.58%
2025-01-06	31.46	31.45	-0.15	-0.47%	31.11	31.98	27995	8805	1.36%
2025-01-03	32.92	31.60	-1.28	-3.89%	31.35	33.24	41889	13524	2.03%
2025-01-02	34.39	32.88	-1.52	-4.42%	32.52	34.78	47841	15980	2.32%
2024-12-31	35.73	34.40	-1.32	-3.70%	34.35	35.96	39992	13971	1.94%
2024-12-30	36.00	35.72	-0.63	-1.73%	35.32	36.79	50666	18197	2.45%
2024-12-27	37.22	36.35	-1.02	-2.73%	36.02	37.39	49963	18380	2.42%
2024-12-26	37.50	37.37	0.06	0.16%	36.91	38.27	40434	15203	1.96%
2024-12-25	38.29	37.31	-0.54	-1.43%	37.27	38.43	41805	15752	2.02%