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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.47 | 12.63 | 12.33 | 12.36 | -2.22% | 0.92 | 2.39% |
| 2025-12-17 | 12.58 | 12.68 | 12.24 | 12.64 | +1.69% | 1.25 | 3.25% |
| 2025-12-16 | 12.94 | 12.95 | 12.37 | 12.43 | -6.89% | 2.25 | 5.80% |
| 2025-12-15 | 13.50 | 13.89 | 13.18 | 13.35 | -1.48% | 3.41 | 8.17% |
| 2025-12-12 | 13.24 | 13.66 | 12.75 | 13.55 | +4.15% | 4.51 | 11.05% |
| 2025-12-11 | 12.73 | 14.10 | 12.73 | 13.01 | +1.48% | 3.64 | 8.90% |
| 2025-12-10 | 12.51 | 12.82 | 12.35 | 12.82 | +2.07% | 1.42 | 3.65% |
| 2025-12-09 | 12.51 | 12.98 | 12.43 | 12.56 | -0.08% | 1.52 | 3.87% |
| 2025-12-08 | 12.30 | 12.68 | 12.30 | 12.57 | +1.86% | 1.36 | 3.51% |
| 2025-12-05 | 11.95 | 12.40 | 11.83 | 12.34 | +3.26% | 1.32 | 3.50% |
| 2025-12-04 | 11.92 | 12.18 | 11.85 | 11.95 | +0.34% | 0.80 | 2.16% |
| 2025-12-03 | 11.94 | 12.15 | 11.90 | 11.91 | -0.25% | 0.79 | 2.13% |
| 2025-12-02 | 12.05 | 12.07 | 11.80 | 11.94 | -0.75% | 0.62 | 1.69% |
| 2025-12-01 | 12.22 | 12.39 | 11.95 | 12.03 | -3.84% | 1.99 | 5.34% |
| 2025-11-28 | 11.85 | 12.53 | 11.82 | 12.51 | +5.39% | 2.18 | 5.71% |
| 2025-11-27 | 11.71 | 12.11 | 11.70 | 11.87 | +1.80% | 0.71 | 1.92% |
| 2025-11-26 | 11.99 | 12.04 | 11.64 | 11.66 | -3.08% | 0.74 | 2.03% |
| 2025-11-25 | 11.76 | 12.25 | 11.76 | 12.03 | +2.30% | 0.94 | 2.53% |
| 2025-11-24 | 11.43 | 11.89 | 11.40 | 11.76 | +2.89% | 0.82 | 2.27% |
| 2025-11-21 | 11.68 | 11.78 | 11.38 | 11.43 | -2.97% | 0.66 | 1.86% |