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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.94 | 10.66 | 9.80 | 10.32 | +3.93% | 3.22 | 10.15% |
| 2025-07-22 | 9.74 | 10.15 | 9.69 | 9.93 | +2.06% | 1.94 | 6.36% |
| 2025-07-21 | 9.65 | 9.88 | 9.64 | 9.73 | -0.51% | 1.99 | 6.59% |
| 2025-07-18 | 9.48 | 10.36 | 9.43 | 9.78 | +3.82% | 3.22 | 10.55% |
| 2025-07-17 | 9.46 | 9.49 | 9.34 | 9.42 | -0.74% | 0.68 | 2.35% |
| 2025-07-16 | 9.44 | 9.64 | 9.40 | 9.49 | +0.53% | 0.79 | 2.71% |
| 2025-07-15 | 9.36 | 9.65 | 9.35 | 9.44 | +0.43% | 1.21 | 4.14% |
| 2025-07-14 | 9.21 | 9.44 | 9.17 | 9.40 | +2.17% | 1.30 | 4.49% |
| 2025-07-11 | 9.43 | 9.43 | 9.13 | 9.20 | -3.26% | 1.55 | 5.44% |
| 2025-07-10 | 9.23 | 9.65 | 9.10 | 9.51 | +2.81% | 1.46 | 5.05% |
| 2025-07-09 | 9.33 | 9.39 | 9.24 | 9.25 | -0.86% | 0.44 | 1.54% |
| 2025-07-08 | 9.29 | 9.36 | 9.22 | 9.33 | +0.32% | 0.56 | 1.95% |
| 2025-07-07 | 9.23 | 9.31 | 9.15 | 9.30 | +0.76% | 0.49 | 1.71% |
| 2025-07-04 | 9.35 | 9.45 | 9.21 | 9.23 | -0.86% | 0.75 | 2.60% |
| 2025-07-03 | 9.41 | 9.44 | 9.22 | 9.31 | -0.64% | 0.91 | 3.16% |
| 2025-07-02 | 9.27 | 9.55 | 9.25 | 9.37 | -1.06% | 1.33 | 4.60% |
| 2025-07-01 | 9.43 | 10.07 | 9.29 | 9.47 | +1.61% | 2.04 | 6.88% |
| 2025-06-30 | 9.45 | 9.58 | 9.24 | 9.32 | -0.32% | 0.91 | 3.15% |
| 2025-06-27 | 9.06 | 9.47 | 8.96 | 9.35 | +4.12% | 1.52 | 5.33% |
| 2025-06-26 | 9.08 | 9.11 | 8.94 | 8.98 | -1.32% | 0.54 | 1.93% |