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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.40 | 12.43 | 12.21 | 12.40 | +0.81% | 0.53 | 1.40% |
| 2026-02-13 | 12.32 | 12.44 | 12.29 | 12.30 | -0.97% | 0.54 | 1.41% |
| 2026-02-12 | 12.41 | 12.52 | 12.30 | 12.42 | +0.08% | 0.60 | 1.56% |
| 2026-02-11 | 12.40 | 12.53 | 12.40 | 12.41 | -0.72% | 0.54 | 1.42% |
| 2026-02-10 | 12.60 | 12.66 | 12.32 | 12.50 | -2.95% | 1.53 | 3.97% |
| 2026-02-09 | 12.50 | 13.24 | 12.50 | 12.88 | +3.29% | 2.13 | 5.35% |
| 2026-02-06 | 12.40 | 12.57 | 12.30 | 12.47 | -0.16% | 0.62 | 1.62% |
| 2026-02-05 | 12.33 | 12.55 | 12.32 | 12.49 | -1.65% | 0.99 | 2.57% |
| 2026-02-04 | 12.33 | 12.90 | 12.30 | 12.70 | +2.34% | 2.11 | 5.40% |
| 2026-02-03 | 12.11 | 12.42 | 12.05 | 12.41 | +2.06% | 1.42 | 3.75% |
| 2026-02-02 | 12.18 | 12.35 | 11.94 | 12.16 | +0.58% | 1.27 | 3.38% |
| 2026-01-30 | 12.15 | 12.18 | 11.91 | 12.09 | -0.41% | 0.81 | 2.16% |
| 2026-01-29 | 12.39 | 12.39 | 12.02 | 12.14 | -2.02% | 1.02 | 2.71% |
| 2026-01-28 | 12.58 | 12.58 | 12.31 | 12.39 | -1.51% | 0.81 | 2.12% |
| 2026-01-27 | 12.61 | 12.65 | 12.22 | 12.58 | +0.24% | 1.32 | 3.43% |
| 2026-01-26 | 13.66 | 13.70 | 12.36 | 12.55 | -8.06% | 3.77 | 9.53% |
| 2026-01-23 | 13.31 | 13.65 | 13.23 | 13.65 | +3.02% | 1.86 | 4.46% |
| 2026-01-22 | 13.36 | 13.50 | 13.15 | 13.25 | -0.90% | 1.54 | 3.73% |
| 2026-01-21 | 13.27 | 13.53 | 13.25 | 13.37 | -0.22% | 0.99 | 2.38% |
| 2026-01-20 | 13.60 | 14.06 | 13.30 | 13.40 | -1.03% | 2.45 | 5.79% |