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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.12 | 12.24 | 11.08 | 12.24 | +9.97% | 3.27 | 8.83% |
| 2025-09-16 | 11.20 | 11.20 | 10.97 | 11.13 | +0.36% | 0.59 | 1.73% |
| 2025-09-15 | 11.22 | 11.22 | 11.00 | 11.09 | -1.33% | 0.51 | 1.49% |
| 2025-09-12 | 11.43 | 11.43 | 11.20 | 11.24 | -1.14% | 0.74 | 2.13% |
| 2025-09-11 | 11.11 | 11.50 | 11.07 | 11.37 | +1.34% | 0.81 | 2.31% |
| 2025-09-10 | 11.26 | 11.35 | 11.05 | 11.22 | 0.00% | 0.63 | 1.82% |
| 2025-09-09 | 11.71 | 11.74 | 11.11 | 11.22 | -4.18% | 1.35 | 3.86% |
| 2025-09-08 | 11.39 | 11.86 | 11.22 | 11.71 | +2.90% | 1.31 | 3.65% |
| 2025-09-05 | 10.96 | 11.49 | 10.86 | 11.38 | +3.83% | 1.29 | 3.72% |
| 2025-09-04 | 11.16 | 11.35 | 10.74 | 10.96 | -1.97% | 1.24 | 3.64% |
| 2025-09-03 | 11.18 | 11.34 | 11.05 | 11.18 | +0.90% | 1.08 | 3.13% |
| 2025-09-02 | 11.65 | 11.68 | 10.98 | 11.08 | -4.73% | 2.16 | 6.25% |
| 2025-09-01 | 12.02 | 12.05 | 11.60 | 11.63 | -3.16% | 2.04 | 5.63% |
| 2025-08-29 | 11.75 | 12.19 | 11.56 | 12.01 | +4.71% | 2.64 | 7.23% |
| 2025-08-28 | 11.41 | 11.52 | 11.11 | 11.47 | +0.17% | 1.49 | 4.25% |
| 2025-08-27 | 11.56 | 12.18 | 11.45 | 11.45 | -0.52% | 1.99 | 5.48% |
| 2025-08-26 | 11.31 | 11.59 | 11.21 | 11.51 | +1.14% | 1.39 | 3.92% |
| 2025-08-25 | 11.80 | 11.81 | 11.24 | 11.38 | -2.82% | 2.60 | 7.35% |
| 2025-08-22 | 11.87 | 11.97 | 11.65 | 11.71 | -1.60% | 1.81 | 4.97% |
| 2025-08-21 | 12.07 | 12.40 | 11.88 | 11.90 | -1.73% | 1.77 | 4.76% |