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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.97 | 12.30 | 11.76 | 12.11 | +0.75% | 1.88 | 5.07% |
| 2025-08-19 | 12.32 | 12.49 | 11.90 | 12.02 | -2.59% | 2.67 | 7.14% |
| 2025-08-18 | 11.76 | 12.69 | 11.68 | 12.34 | +6.56% | 3.87 | 10.18% |
| 2025-08-15 | 11.03 | 11.76 | 11.01 | 11.58 | +5.18% | 2.94 | 8.38% |
| 2025-08-14 | 11.02 | 11.65 | 10.86 | 11.01 | -0.45% | 2.62 | 7.60% |
| 2025-08-13 | 11.20 | 11.31 | 11.01 | 11.06 | -1.25% | 1.94 | 5.65% |
| 2025-08-12 | 11.06 | 11.29 | 10.85 | 11.20 | +2.19% | 2.06 | 6.03% |
| 2025-08-11 | 11.03 | 11.19 | 10.80 | 10.96 | +0.55% | 3.04 | 8.99% |
| 2025-08-08 | 10.34 | 11.43 | 10.34 | 10.90 | +4.91% | 5.16 | 15.10% |
| 2025-08-07 | 10.36 | 10.53 | 10.30 | 10.39 | -0.19% | 1.01 | 3.15% |
| 2025-08-06 | 10.35 | 10.55 | 10.30 | 10.41 | +0.58% | 1.27 | 3.95% |
| 2025-08-05 | 10.43 | 10.47 | 10.29 | 10.35 | -0.39% | 0.93 | 2.91% |
| 2025-08-04 | 10.07 | 10.39 | 10.06 | 10.39 | +2.47% | 1.41 | 4.44% |
| 2025-08-01 | 10.02 | 10.29 | 9.98 | 10.14 | +1.20% | 1.11 | 3.53% |
| 2025-07-31 | 10.02 | 10.20 | 9.97 | 10.02 | 0.00% | 1.11 | 3.56% |
| 2025-07-30 | 10.01 | 10.10 | 9.91 | 10.02 | +0.20% | 0.83 | 2.68% |
| 2025-07-29 | 10.13 | 10.16 | 9.92 | 10.00 | -1.77% | 1.07 | 3.47% |
| 2025-07-28 | 10.13 | 10.25 | 10.00 | 10.18 | +0.49% | 1.01 | 3.22% |
| 2025-07-25 | 10.19 | 10.30 | 9.95 | 10.13 | -0.98% | 1.49 | 4.80% |
| 2025-07-24 | 10.20 | 10.50 | 10.09 | 10.23 | -0.87% | 2.33 | 7.38% |