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
2026-04-30	61.51	58.61	-1.74	-2.88%	58.61	62.99	123816	74389	5.00%
2026-04-29	58.86	60.35	1.89	3.23%	57.81	60.80	99811	59525	4.03%
2026-04-28	59.79	58.46	-1.67	-2.78%	58.02	60.05	61301	36076	2.47%
2026-04-27	57.91	60.13	2.01	3.46%	57.90	60.70	78091	46673	3.15%
2026-04-24	56.49	58.12	1.02	1.79%	55.51	58.55	74762	42737	3.02%
2026-04-23	58.81	57.10	-1.93	-3.27%	56.78	59.30	75261	43270	3.04%
2026-04-22	58.82	59.03	0.03	0.05%	58.01	59.68	51287	30230	2.07%
2026-04-21	58.63	59.00	0.12	0.20%	57.51	59.99	68409	40378	2.76%
2026-04-20	59.11	58.88	-0.68	-1.14%	57.62	59.99	78489	46177	3.17%
2026-04-17	56.30	59.56	3.26	5.79%	55.70	60.19	110507	65041	4.46%
2026-04-16	56.04	56.30	0.80	1.44%	55.61	56.92	50252	28310	2.03%
2026-04-15	56.88	55.50	-1.37	-2.41%	55.37	57.48	59881	33684	2.42%
2026-04-14	56.00	56.87	1.03	1.84%	55.71	56.98	54839	30890	2.21%
2026-04-13	54.77	55.84	0.64	1.16%	54.00	56.37	58274	32437	2.35%
2026-04-10	53.47	55.20	2.37	4.49%	53.00	55.45	74271	40605	3.00%
2026-04-09	52.51	52.83	-0.26	-0.49%	51.70	53.99	55376	29404	2.24%
2026-04-08	51.00	53.09	3.94	8.02%	50.66	53.14	85669	44641	3.46%
2026-04-07	48.60	49.15	0.29	0.59%	48.41	50.13	44103	21799	1.78%
2026-04-03	48.37	48.86	0.61	1.26%	47.50	49.16	51236	24793	2.07%
2026-04-02	49.44	48.25	-1.45	-2.92%	47.78	49.89	51730	25129	2.09%
2026-04-01	50.00	49.70	1.00	2.05%	49.10	50.50	63843	31822	2.58%
2026-03-31	50.80	48.70	-2.11	-4.15%	48.58	51.47	66387	33026	2.68%
2026-03-30	51.80	50.81	-1.59	-3.03%	50.13	51.90	58429	29776	2.36%
2026-03-27	50.12	52.40	1.77	3.50%	49.84	53.40	87354	45286	3.53%
2026-03-26	50.45	50.63	0.22	0.44%	49.88	51.88	67594	34445	2.73%
2026-03-25	50.30	50.41	0.94	1.90%	49.40	51.80	80275	40616	3.24%
2026-03-24	50.60	49.47	-0.06	-0.12%	47.56	50.70	82639	40416	3.34%
2026-03-23	51.41	49.53	-2.97	-5.66%	48.88	52.38	93385	47375	3.77%
2026-03-20	54.52	52.50	-2.20	-4.02%	52.37	56.25	111674	60598	4.51%
2026-03-19	56.54	54.70	-2.65	-4.62%	54.58	56.54	96376	53402	3.89%
2026-03-18	57.00	57.35	-0.73	-1.26%	54.50	58.05	127798	72408	5.16%
2026-03-17	67.38	58.08	-0.51	-0.87%	58.00	68.94	190029	117740	7.67%
2026-03-16	57.63	58.59	0.95	1.65%	57.41	59.44	65480	38350	2.64%
2026-03-13	58.70	57.64	-1.48	-2.50%	57.60	61.08	95658	56982	3.86%
2026-03-12	58.12	59.12	1.00	1.72%	58.10	59.85	103711	61347	4.19%
2026-03-11	57.79	58.12	0.32	0.55%	57.77	59.80	76145	44819	3.07%
2026-03-10	56.78	57.80	2.13	3.83%	56.73	58.10	74726	43100	3.02%
2026-03-09	54.80	55.67	-0.99	-1.75%	54.20	56.55	88800	49081	3.58%
2026-03-06	58.23	56.66	-0.14	-0.25%	55.70	58.49	75931	43394	3.06%
2026-03-05	56.71	56.80	1.87	3.40%	56.12	58.70	99643	57223	4.02%
2026-03-04	54.98	54.93	-0.96	-1.72%	54.40	56.82	68326	37949	2.76%
2026-03-03	59.19	55.89	-3.57	-6.00%	55.02	59.70	94362	53755	3.81%
2026-03-02	59.03	59.46	-1.02	-1.69%	58.00	60.00	85768	50495	3.46%
2026-02-27	61.10	60.48	-1.64	-2.64%	59.25	61.47	109717	66053	4.43%
2026-02-26	59.59	62.12	3.02	5.11%	57.94	64.50	163019	99398	6.58%
2026-02-25	58.07	59.10	1.53	2.66%	57.51	59.51	64997	38225	2.62%
2026-02-24	58.16	57.57	0.16	0.28%	55.83	58.65	58002	33311	2.34%
2026-02-13	57.70	57.41	-0.39	-0.67%	57.13	58.39	44948	25958	1.81%
2026-02-12	56.89	57.80	1.25	2.21%	56.35	58.15	52304	30149	2.11%
2026-02-11	56.86	56.55	-1.05	-1.82%	56.02	57.92	46593	26488	1.88%
2026-02-10	57.90	57.60	-0.21	-0.36%	57.15	58.52	53573	30925	2.16%
2026-02-09	57.50	57.81	1.39	2.46%	57.12	59.30	83077	48552	3.35%
2026-02-06	55.83	56.42	0.58	1.04%	54.54	57.44	74060	41846	2.99%
2026-02-05	57.60	55.84	-2.75	-4.69%	55.30	58.50	80049	45090	3.23%
2026-02-04	58.66	58.59	0.22	0.38%	56.91	59.00	80140	46415	3.23%
2026-02-03	55.86	58.37	3.60	6.57%	55.81	58.50	95419	54796	3.85%
2026-02-02	57.28	54.77	-3.03	-5.24%	54.77	58.00	111655	62476	4.51%
2026-01-30	56.50	57.80	0.97	1.71%	56.03	58.64	116317	67005	4.69%
2026-01-29	60.71	56.83	-4.03	-6.62%	56.50	62.11	143301	84580	5.78%
2026-01-28	63.09	60.86	-3.15	-4.92%	60.40	63.90	98268	60454	3.97%
2026-01-27	60.58	64.01	2.51	4.08%	58.01	64.41	153815	94084	6.21%
2026-01-26	67.97	61.50	-6.88	-10.06%	61.00	68.37	187836	120238	7.58%