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
2026-09-16	55.61	58.28	2.26	4.03%	54.65	58.79	109952	62704	4.44%
2026-09-15	57.00	56.02	-1.18	-2.06%	55.96	57.87	101507	57654	4.10%
2026-09-14	56.10	57.20	1.11	1.98%	54.04	59.20	118624	67846	4.79%
2026-09-11	59.22	56.09	-3.51	-5.89%	53.75	59.26	177271	99370	7.15%
2026-09-10	59.19	59.60	0.57	0.97%	58.04	61.22	147635	88368	5.96%
2026-09-09	52.88	59.03	6.56	12.50%	52.88	59.75	254514	146716	10.27%
2026-09-08	53.70	52.47	-0.98	-1.83%	52.16	54.35	89243	47302	3.60%
2026-09-07	54.13	53.45	-0.04	-0.07%	53.37	54.70	102382	55278	4.13%
2026-09-04	55.55	53.49	-2.03	-3.66%	53.10	56.56	102411	55921	4.13%
2026-09-03	54.28	55.52	1.74	3.24%	54.10	56.17	108290	59825	4.37%
2026-09-02	54.11	53.78	-0.63	-1.16%	53.11	55.97	102008	55470	4.12%
2026-09-01	56.85	54.41	-2.44	-4.29%	54.31	57.22	97526	53553	3.94%
2026-08-31	56.97	56.85	-1.06	-1.83%	54.18	57.74	155475	87452	6.28%
2026-08-28	57.00	57.91	1.54	2.73%	56.52	61.50	184571	109865	7.45%
2026-08-27	52.02	56.37	4.29	8.24%	52.02	57.77	202041	112825	8.15%
2026-08-26	55.82	52.08	-3.25	-5.87%	50.85	55.82	172359	90154	6.96%
2026-08-25	55.39	55.33	-0.12	-0.22%	53.10	55.84	96250	52502	3.88%
2026-08-24	52.34	55.45	2.86	5.44%	52.04	56.98	160938	89530	6.50%
2026-08-21	53.24	52.59	-0.82	-1.54%	51.44	54.07	79000	41657	3.19%
2026-08-20	54.10	53.41	0.36	0.68%	52.30	54.95	129502	69551	5.23%
2026-08-19	54.14	53.05	-3.50	-6.19%	51.88	56.20	191990	103541	7.75%
2026-08-18	52.66	56.55	3.79	7.18%	52.35	57.70	194250	109228	7.84%
2026-08-17	49.08	52.76	3.70	7.54%	49.06	52.97	130669	66939	5.27%
2026-08-14	48.75	49.06	0.48	0.99%	47.83	49.58	67352	32879	2.72%
2026-08-13	48.52	48.58	0.76	1.59%	47.88	50.50	111671	55275	4.51%
2026-08-12	47.10	47.82	0.53	1.12%	47.00	48.60	70302	33715	2.84%
2026-08-11	47.00	47.29	0.01	0.02%	46.15	47.70	70563	33213	2.85%
2026-08-10	48.50	47.28	-1.17	-2.41%	46.58	48.80	98375	46639	3.97%
2026-08-07	47.09	48.45	1.35	2.87%	46.88	49.00	123331	59400	4.98%
2026-08-06	46.22	47.10	-0.10	-0.21%	46.22	48.23	111560	52546	4.50%
2026-08-05	45.20	47.20	1.80	3.96%	45.01	47.62	118473	55272	4.78%
2026-08-04	44.99	45.40	0.93	2.09%	44.11	45.96	103439	46789	4.17%
2026-08-03	42.52	44.47	1.67	3.90%	41.61	45.75	151486	67172	6.11%
2026-07-31	45.10	42.80	0.45	1.06%	42.80	45.95	135712	59961	5.48%
2026-07-30	44.02	42.35	-1.90	-4.29%	42.01	44.64	111039	48000	4.48%
2026-07-29	43.36	44.25	1.40	3.27%	41.10	44.58	128319	54887	5.18%
2026-07-28	44.75	42.85	-2.65	-5.82%	42.78	45.90	97837	43351	3.95%
2026-07-27	42.01	45.50	3.70	8.85%	41.82	46.39	149923	66631	6.05%
2026-07-24	42.07	41.80	-0.93	-2.18%	41.22	42.95	86010	36120	3.47%
2026-07-23	43.36	42.73	-0.13	-0.30%	42.16	43.77	92133	39421	3.72%
2026-07-22	43.14	42.86	-0.54	-1.24%	42.21	44.84	128244	55971	5.18%
2026-07-21	40.90	43.40	3.30	8.23%	36.90	43.57	181707	73807	7.33%
2026-07-20	45.80	40.10	-4.38	-9.85%	39.18	46.14	197005	83022	7.95%
2026-07-17	50.04	44.48	-4.75	-9.65%	44.00	50.20	155912	72794	6.29%
2026-07-16	51.63	49.23	-3.18	-6.07%	48.88	52.48	118300	59869	4.77%
2026-07-15	56.10	52.41	-3.06	-5.52%	51.72	57.30	117563	63216	4.75%
2026-07-14	55.36	55.47	0.12	0.22%	52.89	56.18	124659	68280	5.03%
2026-07-13	60.70	55.35	-6.17	-10.03%	55.08	61.40	149878	87201	6.05%
2026-07-10	65.59	61.52	-4.26	-6.48%	61.52	68.39	132740	86411	5.36%
2026-07-09	66.05	65.78	1.10	1.70%	62.61	66.80	109181	70837	4.41%
2026-07-08	67.16	64.68	-2.12	-3.17%	61.80	68.30	147161	95606	5.94%
2026-07-07	68.28	66.80	-1.61	-2.35%	65.80	69.11	104650	70651	4.22%
2026-07-06	70.81	68.41	-1.70	-2.42%	66.51	71.70	135801	93720	5.48%
2026-07-03	74.29	70.11	-4.04	-5.45%	70.00	74.50	159236	114711	6.43%
2026-07-02	78.00	74.15	-7.25	-8.91%	73.80	78.88	158133	121246	6.38%
2026-07-01	83.01	81.40	-2.52	-3.00%	79.70	85.50	180218	148081	7.27%
2026-06-30	76.77	83.92	7.90	10.39%	76.23	84.88	208552	171194	8.42%
2026-06-29	81.00	76.02	-2.68	-3.41%	72.50	82.94	223374	172119	9.02%
2026-06-26	80.50	78.70	-2.75	-3.38%	77.61	81.79	172736	136960	6.97%
2026-06-25	77.99	81.45	5.78	7.64%	75.13	82.60	226545	180620	9.14%
2026-06-24	75.50	75.67	-0.01	-0.01%	72.88	76.50	118686	88875	4.79%
2026-06-23	76.99	75.68	-0.96	-1.25%	73.52	77.60	118251	89319	4.77%
2026-06-22	79.49	76.64	-1.26	-1.62%	74.60	81.76	189884	146422	7.66%
2026-06-18	74.70	77.90	4.90	6.71%	73.03	79.88	202230	154724	8.16%
2026-06-17	70.86	73.00	0.97	1.35%	70.86	76.30	188052	138689	7.59%
2026-06-16	67.14	72.03	4.75	7.06%	67.14	72.52	181045	128091	7.31%
2026-06-15	60.66	67.28	6.67	11.00%	60.66	68.80	170840	112105	6.90%
2026-06-12	64.21	60.61	-2.33	-3.70%	60.40	65.20	139023	86940	5.61%
2026-06-11	63.00	62.94	-0.36	-0.57%	61.70	65.95	126805	80321	5.12%
2026-06-10	65.50	63.30	-4.17	-6.18%	62.00	65.81	172094	109688	6.95%
2026-06-09	67.96	67.47	0.31	0.46%	65.10	68.50	175513	117449	7.08%