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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.42 | 13.42 | 12.97 | 13.11 | -2.24% | 1.35 | 3.33% |
| 2025-10-22 | 13.79 | 13.79 | 13.33 | 13.41 | -2.19% | 1.29 | 3.11% |
| 2025-10-21 | 13.02 | 13.84 | 13.02 | 13.71 | +4.58% | 2.45 | 5.89% |
| 2025-10-20 | 13.65 | 13.68 | 12.95 | 13.11 | -2.89% | 2.14 | 5.21% |
| 2025-10-17 | 12.98 | 13.98 | 12.98 | 13.50 | +3.37% | 3.43 | 8.17% |
| 2025-10-16 | 13.40 | 13.59 | 12.98 | 13.06 | -3.26% | 1.53 | 3.74% |
| 2025-10-15 | 13.82 | 13.82 | 13.39 | 13.50 | -0.37% | 1.74 | 4.17% |
| 2025-10-14 | 13.54 | 14.44 | 13.40 | 13.55 | +1.88% | 3.23 | 7.54% |
| 2025-10-13 | 12.50 | 13.36 | 12.41 | 13.30 | -0.30% | 2.42 | 6.04% |
| 2025-10-10 | 14.10 | 14.25 | 13.27 | 13.34 | -5.26% | 3.64 | 8.71% |
| 2025-10-09 | 14.20 | 14.20 | 13.84 | 14.08 | -0.14% | 3.35 | 7.75% |
| 2025-09-30 | 14.30 | 14.62 | 14.01 | 14.10 | -1.67% | 4.86 | 11.09% |
| 2025-09-29 | 13.29 | 14.70 | 13.27 | 14.34 | +3.24% | 7.77 | 17.62% |
| 2025-09-26 | 13.00 | 14.33 | 12.85 | 13.89 | +6.60% | 8.80 | 20.37% |
| 2025-09-25 | 13.42 | 14.00 | 13.00 | 13.03 | -4.54% | 4.69 | 11.41% |
| 2025-09-24 | 13.39 | 14.16 | 13.39 | 13.65 | -5.73% | 6.27 | 14.80% |
| 2025-09-23 | 14.17 | 15.10 | 13.20 | 14.48 | +5.46% | 11.49 | 26.28% |
| 2025-09-22 | 12.85 | 13.73 | 12.71 | 13.73 | +10.02% | 2.87 | 6.93% |
| 2025-09-19 | 13.80 | 14.10 | 12.34 | 12.48 | -7.28% | 7.85 | 19.70% |
| 2025-09-18 | 12.65 | 13.46 | 12.33 | 13.46 | +9.97% | 8.74 | 21.39% |