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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.07 | 9.15 | 8.91 | 9.10 | +0.89% | 0.76 | 2.73% |
| 2025-06-24 | 8.69 | 9.03 | 8.69 | 9.02 | +3.80% | 0.74 | 2.70% |
| 2025-06-23 | 8.41 | 8.70 | 8.41 | 8.69 | +1.16% | 0.43 | 1.61% |
| 2025-06-20 | 8.67 | 8.80 | 8.55 | 8.59 | -1.49% | 0.45 | 1.68% |
| 2025-06-19 | 8.92 | 9.03 | 8.70 | 8.72 | -2.46% | 0.68 | 2.51% |
| 2025-06-18 | 9.09 | 9.10 | 8.89 | 8.94 | -1.65% | 0.50 | 1.82% |
| 2025-06-17 | 9.12 | 9.15 | 9.02 | 9.09 | +0.22% | 0.53 | 1.89% |
| 2025-06-16 | 8.89 | 9.18 | 8.88 | 9.07 | +1.45% | 0.73 | 2.61% |
| 2025-06-13 | 9.06 | 9.16 | 8.84 | 8.94 | -1.76% | 0.77 | 2.80% |
| 2025-06-12 | 9.00 | 9.25 | 8.90 | 9.10 | +1.22% | 0.82 | 2.92% |
| 2025-06-11 | 8.94 | 9.10 | 8.94 | 8.99 | +0.45% | 0.66 | 2.39% |
| 2025-06-10 | 9.04 | 9.08 | 8.79 | 8.95 | -1.43% | 0.89 | 3.21% |
| 2025-06-09 | 9.17 | 9.20 | 8.99 | 9.08 | +0.44% | 0.97 | 3.46% |
| 2025-06-06 | 8.95 | 9.29 | 8.91 | 9.04 | +0.56% | 1.27 | 4.52% |
| 2025-06-05 | 8.73 | 9.28 | 8.69 | 8.99 | +2.98% | 1.71 | 6.17% |
| 2025-06-04 | 8.69 | 8.83 | 8.65 | 8.73 | +1.16% | 0.77 | 2.85% |
| 2025-06-03 | 8.64 | 8.70 | 8.45 | 8.63 | -1.35% | 0.89 | 3.26% |
| 2025-05-30 | 8.94 | 8.95 | 8.70 | 8.75 | -2.33% | 0.89 | 3.20% |
| 2025-05-29 | 8.95 | 9.05 | 8.80 | 8.96 | +0.39% | 1.23 | 4.38% |
| 2025-05-28 | 9.00 | 9.14 | 8.86 | 8.92 | -1.39% | 1.66 | 5.84% |