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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.05 | 13.56 | 13.04 | 13.54 | +3.75% | 1.96 | 4.73% |
| 2026-01-16 | 13.24 | 13.34 | 12.92 | 13.05 | -0.76% | 1.21 | 2.99% |
| 2026-01-15 | 13.19 | 13.28 | 13.03 | 13.15 | -1.28% | 1.14 | 2.81% |
| 2026-01-14 | 13.30 | 13.54 | 13.09 | 13.32 | 0.00% | 2.13 | 5.17% |
| 2026-01-13 | 13.80 | 13.80 | 13.24 | 13.32 | -2.92% | 2.02 | 4.88% |
| 2026-01-12 | 13.80 | 14.01 | 13.51 | 13.72 | +0.88% | 2.47 | 5.81% |
| 2026-01-09 | 13.98 | 14.00 | 13.42 | 13.60 | -0.80% | 2.21 | 5.28% |
| 2026-01-08 | 13.82 | 14.20 | 13.70 | 13.71 | -1.01% | 4.74 | 11.06% |
| 2026-01-07 | 13.02 | 14.09 | 13.02 | 13.85 | +8.12% | 7.27 | 17.03% |
| 2026-01-06 | 12.93 | 13.01 | 12.52 | 12.81 | -1.23% | 1.86 | 4.74% |
| 2026-01-05 | 13.01 | 13.13 | 12.91 | 12.97 | -0.92% | 1.34 | 3.34% |
| 2025-12-31 | 13.45 | 13.47 | 12.99 | 13.09 | -1.50% | 1.38 | 3.40% |
| 2025-12-30 | 12.97 | 13.63 | 12.80 | 13.29 | +1.76% | 2.39 | 5.82% |
| 2025-12-29 | 13.66 | 13.70 | 12.97 | 13.06 | -4.81% | 2.87 | 7.05% |
| 2025-12-26 | 13.00 | 14.10 | 12.75 | 13.72 | +6.36% | 4.99 | 11.87% |
| 2025-12-25 | 12.54 | 13.05 | 12.54 | 12.90 | +2.30% | 1.23 | 3.11% |
| 2025-12-24 | 12.35 | 12.70 | 12.16 | 12.61 | +3.19% | 1.13 | 2.93% |
| 2025-12-23 | 12.38 | 12.40 | 12.13 | 12.22 | -1.61% | 0.85 | 2.24% |
| 2025-12-22 | 12.55 | 12.59 | 12.35 | 12.42 | -1.58% | 1.21 | 3.14% |
| 2025-12-19 | 12.36 | 13.22 | 12.36 | 12.62 | +2.10% | 1.39 | 3.52% |