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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.65 | 15.72 | 14.91 | 15.33 | -1.92% | 3.82 | 8.16% |
| 2026-04-21 | 15.60 | 15.90 | 15.50 | 15.63 | -1.94% | 2.95 | 6.11% |
| 2026-04-20 | 15.52 | 16.31 | 15.52 | 15.94 | +1.66% | 4.24 | 8.59% |
| 2026-04-17 | 15.62 | 15.98 | 15.36 | 15.68 | +1.42% | 3.84 | 7.93% |
| 2026-04-16 | 15.75 | 15.85 | 15.39 | 15.46 | -2.21% | 4.86 | 10.12% |
| 2026-04-15 | 16.60 | 16.67 | 15.74 | 15.81 | -1.25% | 8.90 | 17.78% |
| 2026-04-14 | 14.65 | 16.01 | 14.52 | 16.01 | +10.03% | 4.45 | 9.35% |
| 2026-04-13 | 14.34 | 14.81 | 14.26 | 14.55 | +0.83% | 2.07 | 4.61% |
| 2026-04-10 | 14.28 | 14.84 | 14.06 | 14.43 | +3.07% | 2.84 | 6.35% |
| 2026-04-09 | 13.64 | 14.14 | 13.49 | 14.00 | +1.16% | 1.86 | 4.36% |
| 2026-04-08 | 13.31 | 13.96 | 13.31 | 13.84 | +6.71% | 2.43 | 5.76% |
| 2026-04-07 | 12.95 | 13.50 | 12.89 | 12.97 | +0.31% | 1.63 | 4.01% |
| 2026-04-03 | 13.29 | 13.50 | 12.80 | 12.93 | -3.00% | 1.29 | 3.22% |
| 2026-04-02 | 13.67 | 13.85 | 13.21 | 13.33 | -2.91% | 1.05 | 2.53% |
| 2026-04-01 | 13.67 | 13.83 | 13.58 | 13.73 | +2.46% | 1.03 | 2.44% |
| 2026-03-31 | 13.71 | 13.98 | 13.38 | 13.40 | -2.55% | 1.17 | 2.79% |
| 2026-03-30 | 13.50 | 13.80 | 13.28 | 13.75 | -1.15% | 1.36 | 3.23% |
| 2026-03-27 | 13.45 | 14.05 | 13.44 | 13.91 | +0.80% | 1.34 | 3.14% |
| 2026-03-26 | 14.36 | 14.40 | 13.68 | 13.80 | -4.83% | 1.96 | 4.53% |
| 2026-03-25 | 14.28 | 14.79 | 14.19 | 14.50 | +2.26% | 2.73 | 6.08% |