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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.02 | 14.47 | 13.69 | 14.18 | +3.50% | 2.23 | 5.14% |
| 2026-03-23 | 14.10 | 14.60 | 13.49 | 13.70 | -5.52% | 2.37 | 5.47% |
| 2026-03-20 | 15.31 | 15.48 | 14.40 | 14.50 | -4.67% | 2.41 | 5.26% |
| 2026-03-19 | 15.45 | 15.98 | 15.10 | 15.21 | -3.67% | 2.61 | 5.49% |
| 2026-03-18 | 15.00 | 16.10 | 15.00 | 15.79 | +5.27% | 3.83 | 7.89% |
| 2026-03-17 | 15.81 | 15.91 | 14.98 | 15.00 | -4.34% | 2.87 | 6.01% |
| 2026-03-16 | 16.03 | 16.12 | 15.36 | 15.68 | -3.51% | 2.93 | 6.08% |
| 2026-03-13 | 17.12 | 17.28 | 16.18 | 16.25 | -4.80% | 3.92 | 7.68% |
| 2026-03-12 | 18.00 | 18.09 | 16.90 | 17.07 | -5.06% | 6.99 | 13.04% |
| 2026-03-11 | 18.08 | 19.24 | 17.86 | 17.98 | +0.28% | 11.54 | 20.25% |
| 2026-03-10 | 16.63 | 17.93 | 16.43 | 17.93 | +10.00% | 6.68 | 12.53% |
| 2026-03-09 | 16.09 | 16.58 | 15.77 | 16.30 | -3.78% | 7.81 | 15.62% |
| 2026-03-06 | 15.94 | 16.94 | 15.53 | 16.94 | +10.00% | 9.00 | 17.68% |
| 2026-03-05 | 14.55 | 15.68 | 14.37 | 15.40 | +7.84% | 6.12 | 13.14% |
| 2026-03-04 | 13.23 | 14.61 | 13.20 | 14.28 | +3.63% | 3.81 | 8.75% |
| 2026-03-03 | 14.47 | 14.95 | 13.78 | 13.78 | -4.77% | 3.87 | 8.90% |
| 2026-03-02 | 14.55 | 14.74 | 14.21 | 14.47 | -1.30% | 4.55 | 10.17% |
| 2026-02-27 | 13.50 | 14.77 | 13.31 | 14.66 | +7.56% | 8.93 | 20.09% |
| 2026-02-26 | 12.44 | 13.66 | 12.35 | 13.63 | +9.74% | 6.00 | 14.64% |
| 2026-02-25 | 12.43 | 12.46 | 12.32 | 12.42 | +0.16% | 0.57 | 1.50% |