海鸥股份 sh.603269
22.61
-2.12%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.00 | 23.84 | 22.28 | 22.61 | -2.12% | 6.77 | 9.64% |
| 2026-05-22 | 21.50 | 23.10 | 21.28 | 23.10 | +10.00% | 3.97 | 5.77% |
| 2026-05-21 | 22.03 | 22.98 | 20.97 | 21.00 | -4.63% | 5.46 | 8.03% |
| 2026-05-20 | 21.60 | 22.57 | 20.83 | 22.02 | +1.80% | 5.95 | 8.98% |
| 2026-05-19 | 21.88 | 22.49 | 21.44 | 21.63 | -2.30% | 5.51 | 8.21% |
| 2026-05-18 | 20.15 | 22.77 | 19.95 | 22.14 | +2.12% | 8.45 | 12.48% |
| 2026-05-15 | 21.40 | 22.00 | 20.73 | 21.68 | +2.80% | 8.29 | 12.48% |
| 2026-05-14 | 20.92 | 21.50 | 20.59 | 21.09 | -0.52% | 8.60 | 13.25% |
| 2026-05-13 | 20.17 | 21.50 | 19.12 | 21.20 | +3.82% | 15.11 | 23.54% |
| 2026-05-12 | 19.86 | 20.42 | 19.30 | 20.42 | +10.02% | 2.92 | 4.70% |
| 2026-05-11 | 17.39 | 18.56 | 17.39 | 18.56 | +10.02% | 3.55 | 6.24% |
| 2026-05-08 | 17.03 | 17.12 | 16.62 | 16.87 | -1.11% | 4.32 | 8.29% |
| 2026-05-07 | 16.96 | 17.28 | 16.77 | 17.06 | +3.96% | 7.04 | 13.41% |
| 2026-05-06 | 14.93 | 16.41 | 14.90 | 16.41 | +9.99% | 3.30 | 6.64% |
| 2026-04-30 | 15.03 | 15.03 | 14.75 | 14.92 | +0.67% | 1.78 | 3.87% |
| 2026-04-29 | 14.75 | 14.95 | 14.30 | 14.82 | +0.27% | 2.67 | 5.89% |
| 2026-04-28 | 14.70 | 15.13 | 14.68 | 14.78 | +1.44% | 2.72 | 5.93% |
| 2026-04-27 | 14.73 | 14.77 | 14.22 | 14.57 | -1.02% | 1.51 | 3.38% |
| 2026-04-24 | 15.03 | 15.12 | 14.60 | 14.72 | -3.22% | 1.92 | 4.21% |
| 2026-04-23 | 15.23 | 15.78 | 15.14 | 15.21 | -0.78% | 2.57 | 5.39% |