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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.78 | 9.19 | 8.77 | 9.05 | +2.29% | 3.01 | 10.57% |
| 2025-05-26 | 8.65 | 8.89 | 8.43 | 8.85 | +4.36% | 1.96 | 7.10% |
| 2025-05-23 | 8.45 | 8.78 | 8.38 | 8.48 | +0.25% | 1.30 | 4.81% |
| 2025-05-22 | 8.42 | 8.57 | 8.41 | 8.46 | -0.33% | 0.63 | 2.35% |
| 2025-05-21 | 8.60 | 8.60 | 8.43 | 8.48 | -1.30% | 0.57 | 2.11% |
| 2025-05-20 | 8.50 | 8.62 | 8.39 | 8.60 | +1.82% | 0.91 | 3.40% |
| 2025-05-19 | 8.34 | 8.48 | 8.30 | 8.44 | +0.83% | 0.63 | 2.37% |
| 2025-05-16 | 8.36 | 8.43 | 8.27 | 8.37 | +0.59% | 0.66 | 2.47% |
| 2025-05-15 | 8.37 | 8.46 | 8.23 | 8.32 | -1.49% | 1.20 | 4.56% |
| 2025-05-14 | 8.54 | 8.91 | 8.33 | 8.45 | +0.58% | 1.91 | 7.07% |
| 2025-05-13 | 8.43 | 8.54 | 8.34 | 8.40 | +0.67% | 0.83 | 3.12% |
| 2025-05-12 | 8.37 | 8.42 | 8.30 | 8.34 | +0.42% | 0.58 | 2.20% |
| 2025-05-09 | 8.34 | 8.39 | 8.24 | 8.31 | -0.33% | 0.73 | 2.78% |
| 2025-05-08 | 8.33 | 8.46 | 8.27 | 8.34 | +0.67% | 0.70 | 2.65% |
| 2025-05-07 | 8.37 | 8.43 | 8.20 | 8.28 | -0.34% | 0.91 | 3.47% |
| 2025-05-06 | 8.11 | 8.36 | 8.10 | 8.31 | +3.03% | 0.91 | 3.48% |