海安集团（001233）历史行情

以下为海安集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	43.960	44.950	45.080	43.330	0.550	1.239%	1.91万	0.00亿	0.000%
2026-10-08	44.000	44.400	45.880	43.800	0.600	1.370%	2.45万	0.00亿	0.000%
2026-10-07	43.820	43.800	44.700	43.600	0.180	0.413%	142.92万	0.63亿	3.790%
2026-10-06	43.820	43.800	44.700	43.600	0.180	0.413%	142.92万	0.63亿	3.790%
2026-10-05	43.820	43.800	44.700	43.600	0.180	0.413%	142.92万	0.63亿	3.790%
2026-10-02	43.820	43.800	44.700	43.600	0.180	0.413%	142.92万	0.63亿	3.790%
2026-10-01	43.820	43.800	44.700	43.600	0.180	0.413%	142.92万	0.63亿	3.790%
2026-09-30	43.820	43.800	44.700	43.600	0.180	0.413%	1.43万	0.00亿	0.000%
2026-09-29	43.300	43.620	44.440	43.050	0.110	0.253%	1.18万	0.00亿	0.000%
2026-09-28	45.360	43.510	45.600	42.820	-1.840	-4.057%	2.42万	0.00亿	0.000%
2026-09-27	46.000	45.350	46.290	45.300	-0.660	-1.434%	161.76万	0.74亿	4.289%
2026-09-24	46.000	45.350	46.290	45.300	-0.660	-1.434%	1.62万	0.00亿	0.000%
2026-09-23	46.870	46.010	47.000	45.910	-0.480	-1.032%	2.10万	0.00亿	0.000%
2026-09-22	48.870	46.490	48.960	46.400	-2.480	-5.064%	4.41万	0.00亿	0.000%
2026-09-21	46.760	48.970	49.960	45.890	3.390	7.437%	8.05万	0.00亿	0.000%
2026-09-18	41.780	45.580	45.580	41.780	4.140	9.990%	3.25万	0.00亿	0.000%
2026-09-17	41.500	41.440	41.930	41.010	-0.320	-0.766%	0.57万	0.00亿	0.000%
2026-09-16	41.590	41.760	41.850	41.230	0.170	0.409%	0.47万	0.00亿	0.000%
2026-09-15	41.310	41.590	42.070	41.160	0.160	0.386%	0.70万	0.00亿	0.000%
2026-09-14	41.840	41.430	41.840	41.110	-0.510	-1.216%	0.94万	0.00亿	0.000%
2026-09-11	43.010	41.940	43.010	41.710	-1.220	-2.827%	0.84万	0.00亿	0.000%
2026-09-10	43.700	43.160	43.720	42.850	-0.720	-1.641%	0.74万	0.00亿	0.000%
2026-09-09	43.770	43.880	44.180	43.520	-0.130	-0.295%	0.72万	0.00亿	0.000%
2026-09-08	43.530	44.010	44.100	43.250	0.630	1.452%	0.81万	0.00亿	0.000%
2026-09-07	44.200	43.380	44.300	43.380	-0.620	-1.409%	0.92万	0.00亿	0.000%
2026-09-04	44.600	44.000	44.960	43.880	-0.450	-1.012%	0.71万	0.00亿	0.000%
2026-09-03	45.200	44.450	45.640	44.150	-0.720	-1.594%	1.03万	0.00亿	0.000%
2026-09-02	45.880	45.170	45.980	44.880	-0.970	-2.102%	0.83万	0.00亿	0.000%
2026-09-01	45.830	46.140	46.550	45.620	0.130	0.283%	1.39万	0.00亿	0.000%
2026-08-31	45.640	46.010	46.100	45.230	0.270	0.590%	0.96万	0.00亿	0.000%
2026-08-28	45.200	45.740	46.180	45.200	0.170	0.373%	1.26万	0.00亿	0.000%
2026-08-27	44.430	45.570	45.850	43.880	1.140	2.566%	1.77万	0.00亿	0.000%
2026-08-26	44.090	44.430	44.780	43.910	0.340	0.771%	0.94万	0.00亿	0.000%
2026-08-25	43.090	44.090	44.100	42.810	0.940	2.178%	0.92万	0.00亿	0.000%
2026-08-24	44.070	43.150	44.170	42.830	-0.920	-2.088%	0.91万	0.00亿	0.000%
2026-08-21	44.090	44.070	44.200	43.240	-0.280	-0.631%	1.18万	0.00亿	0.000%
2026-08-20	46.380	44.350	46.890	44.260	-2.340	-5.012%	2.85万	0.00亿	0.000%
2026-08-19	44.260	46.690	47.100	43.880	1.990	4.452%	4.49万	0.00亿	0.000%
2026-08-18	45.530	44.700	45.670	44.400	-0.880	-1.931%	1.05万	0.00亿	0.000%
2026-08-17	45.200	45.580	45.680	44.560	0.280	0.618%	1.01万	0.00亿	0.000%
2026-08-14	44.580	45.300	45.430	44.150	0.730	1.638%	1.29万	0.00亿	0.000%
2026-08-13	46.060	44.570	46.120	44.550	-1.490	-3.235%	2.27万	0.00亿	0.000%
2026-08-12	47.350	46.060	47.500	46.020	-1.640	-3.438%	2.70万	0.00亿	0.000%
2026-08-11	45.840	47.700	49.990	45.650	2.200	4.835%	4.81万	0.00亿	0.000%
2026-08-10	44.830	45.500	45.790	44.410	0.670	1.495%	1.34万	0.00亿	0.000%
2026-08-07	43.790	44.830	45.130	43.530	0.830	1.886%	1.72万	0.00亿	0.000%
2026-08-06	44.880	44.000	44.880	43.690	-0.900	-2.004%	1.31万	0.00亿	0.000%
2026-08-05	44.700	44.900	44.990	44.400	0.290	0.650%	1.35万	0.00亿	0.000%
2026-08-04	44.770	44.610	45.050	44.300	-0.150	-0.335%	1.33万	0.00亿	0.000%
2026-08-03	43.970	44.760	44.970	43.700	0.800	1.820%	1.43万	0.00亿	0.000%
2026-07-31	43.980	43.960	44.460	43.510	-0.550	-1.236%	1.77万	0.00亿	0.000%
2026-07-30	43.290	44.510	44.860	43.000	1.170	2.700%	1.98万	0.00亿	0.000%
2026-07-29	43.090	43.340	43.910	42.970	0.250	0.580%	1.04万	0.00亿	0.000%
2026-07-28	43.030	43.090	43.880	42.670	-0.140	-0.324%	0.98万	0.00亿	0.000%
2026-07-27	42.350	43.230	43.350	42.090	0.880	2.078%	1.33万	0.00亿	0.000%
2026-07-24	43.890	42.350	43.890	42.090	-1.470	-3.355%	1.12万	0.00亿	0.000%
2026-07-23	42.850	43.820	44.100	42.160	0.980	2.288%	1.59万	0.00亿	0.000%
2026-07-22	40.810	42.840	42.920	40.140	2.030	4.974%	2.30万	0.00亿	0.000%
2026-07-21	40.890	40.810	41.000	39.680	-0.340	-0.826%	1.93万	0.00亿	0.000%
2026-07-20	41.700	41.150	42.420	39.880	-0.520	-1.248%	2.44万	0.00亿	0.000%
2026-07-17	42.550	41.670	43.430	41.600	-1.130	-2.640%	2.22万	0.00亿	0.000%
2026-07-16	42.780	42.800	43.790	42.250	-0.300	-0.696%	2.45万	0.00亿	0.000%
2026-07-15	44.620	43.100	46.330	42.720	-1.510	-3.385%	3.82万	0.00亿	0.000%
2026-07-14	42.530	44.610	45.700	42.400	1.810	4.229%	4.29万	0.00亿	0.000%
2026-07-13	41.970	42.800	43.500	41.420	1.250	3.008%	2.83万	0.00亿	0.000%
2026-07-10	40.300	41.550	42.770	40.010	1.330	3.307%	2.09万	0.00亿	0.000%
2026-07-09	41.320	40.220	41.320	39.650	-1.100	-2.662%	1.65万	0.00亿	0.000%
2026-07-08	43.000	41.320	43.070	41.210	-1.680	-3.907%	1.58万	0.00亿	0.000%
2026-07-07	45.600	43.000	45.720	42.800	-2.570	-5.640%	1.72万	0.00亿	0.000%
2026-07-06	46.170	45.570	46.640	45.530	-0.590	-1.278%	1.26万	0.00亿	0.000%
2026-07-03	46.210	46.160	47.150	45.730	0.320	0.698%	1.40万	0.00亿	0.000%
2026-07-02	46.400	45.840	47.650	45.840	-0.520	-1.122%	1.78万	0.00亿	0.000%
2026-07-01	44.600	46.360	48.300	44.300	1.660	3.714%	2.48万	0.00亿	0.000%
2026-06-30	45.100	44.700	46.490	43.740	-0.040	-0.089%	2.35万	0.00亿	0.000%
2026-06-29	45.170	44.740	46.280	43.610	-0.450	-0.996%	1.45万	0.00亿	0.000%
2026-06-26	46.930	45.190	47.000	45.180	-1.730	-3.687%	1.39万	0.00亿	0.000%
2026-06-25	47.920	46.920	48.350	46.820	-1.160	-2.413%	1.05万	0.00亿	0.000%
2026-06-24	49.000	48.080	49.290	47.840	-1.020	-2.077%	0.80万	0.00亿	0.000%
2026-06-23	50.300	49.100	50.620	48.990	-1.280	-2.541%	1.12万	0.00亿	0.000%
2026-06-22	49.300	50.380	50.930	48.020	1.330	2.712%	1.77万	0.00亿	0.000%
2026-06-18	49.510	49.050	49.980	48.800	-0.800	-1.605%	1.33万	0.00亿	0.000%
2026-06-17	51.120	49.850	51.400	49.600	-0.770	-1.521%	1.44万	0.00亿	0.000%
2026-06-16	52.220	50.620	52.460	50.410	-1.860	-3.544%	1.88万	0.00亿	0.000%
2026-06-15	52.400	52.480	53.980	51.660	1.110	2.161%	2.75万	0.00亿	0.000%
2026-06-12	47.000	51.370	51.370	46.520	4.670	10.000%	3.41万	0.00亿	0.000%
2026-06-11	46.800	46.700	47.330	45.660	-0.240	-0.511%	1.40万	0.00亿	0.000%
2026-06-10	48.480	46.940	48.520	46.800	-1.640	-3.376%	1.31万	0.00亿	0.000%
2026-06-09	47.730	48.580	48.990	47.730	0.890	1.866%	1.23万	0.00亿	0.000%
2026-06-08	48.660	47.690	49.350	46.990	-2.360	-4.715%	1.52万	0.00亿	0.000%
2026-06-05	50.500	50.050	51.260	49.660	-0.380	-0.754%	1.32万	0.00亿	0.000%
2026-06-04	51.000	50.430	51.000	49.810	-0.040	-0.079%	1.42万	0.00亿	0.000%
2026-06-03	51.770	50.470	52.560	50.000	-1.300	-2.511%	1.67万	0.00亿	0.000%
2026-06-02	52.510	51.770	52.510	50.080	-0.390	-0.748%	2.21万	0.00亿	0.000%
2026-06-01	52.500	52.160	53.000	52.110	-0.720	-1.362%	1.14万	0.00亿	0.000%
2026-05-29	53.810	52.880	54.510	52.780	-1.330	-2.453%	1.68万	0.00亿	0.000%
2026-05-28	54.780	54.210	55.080	53.070	-0.760	-1.383%	1.77万	0.00亿	0.000%
2026-05-27	56.400	54.970	57.160	54.870	-1.950	-3.426%	1.95万	0.00亿	0.000%
2026-05-26	56.020	56.920	58.400	55.140	-0.080	-0.140%	2.70万	0.00亿	0.000%
2026-05-25	55.890	57.000	57.190	54.200	0.190	0.334%	4.41万	0.00亿	0.000%
2026-05-22	55.920	56.810	57.120	55.320	0.910	1.628%	1.18万	0.00亿	0.000%
2026-05-21	57.360	55.900	58.120	55.810	-1.770	-3.069%	1.62万	0.00亿	0.000%
2026-05-20	57.300	57.670	58.310	56.620	0.390	0.681%	1.60万	0.00亿	0.000%
2026-05-19	55.990	57.280	57.360	55.730	1.130	2.012%	1.86万	0.00亿	0.000%
2026-05-18	57.150	56.150	57.310	54.620	-0.830	-1.457%	3.28万	0.00亿	0.000%
2026-05-15	58.540	56.980	58.730	56.670	-1.520	-2.598%	1.89万	0.00亿	0.000%
2026-05-14	60.620	58.500	60.620	57.960	-1.730	-2.872%	1.86万	0.00亿	0.000%
2026-05-13	60.200	60.230	61.600	59.440	0.230	0.383%	2.07万	0.00亿	0.000%
2026-05-12	60.470	60.000	61.300	59.500	-0.180	-0.299%	1.77万	0.00亿	0.000%
2026-05-11	60.710	60.180	61.960	60.030	-0.600	-0.987%	2.02万	0.00亿	0.000%
2026-05-08	61.450	60.780	61.500	60.010	-0.550	-0.897%	2.24万	0.00亿	0.000%
2026-05-07	59.800	61.330	62.770	59.180	1.530	2.559%	3.47万	0.00亿	0.000%
2026-05-06	60.430	59.800	61.000	58.840	-0.830	-1.369%	2.94万	0.00亿	0.000%
2026-04-30	58.500	60.630	62.950	55.500	1.120	1.882%	5.28万	0.00亿	0.000%
2026-04-29	59.510	59.510	59.510	59.510	-6.610	-9.997%	2.19万	0.00亿	0.000%
2026-04-28	66.200	66.120	67.790	65.380	-0.380	-0.571%	1.54万	0.00亿	0.000%
2026-04-27	67.600	66.500	69.310	65.900	-1.020	-1.511%	2.04万	0.00亿	0.000%
2026-04-24	67.800	67.520	68.590	66.870	-0.990	-1.445%	1.31万	0.00亿	0.000%
2026-04-23	69.990	68.510	70.260	66.860	-1.790	-2.546%	2.37万	0.00亿	0.000%
2026-04-22	67.900	70.300	71.850	67.900	1.990	2.913%	2.99万	0.00亿	0.000%
2026-04-21	68.980	68.310	68.980	67.700	-0.190	-0.277%	1.01万	0.00亿	0.000%
2026-04-20	67.810	68.500	69.500	67.500	0.850	1.256%	1.61万	0.00亿	0.000%
2026-04-17	69.370	67.650	69.400	67.480	-1.740	-2.508%	2.18万	0.00亿	0.000%
2026-04-16	70.650	69.390	71.790	69.200	-0.940	-1.337%	1.77万	0.00亿	0.000%
2026-04-15	70.600	70.330	70.600	69.210	0.080	0.114%	1.71万	0.00亿	0.000%
2026-04-14	69.660	70.250	71.950	69.380	0.710	1.021%	2.43万	0.00亿	0.000%
2026-04-13	64.800	69.540	69.600	64.800	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-10	66.530	65.400	67.850	65.330	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-09	67.920	66.200	68.420	65.860	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-08	67.540	68.610	69.000	66.200	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-07	64.210	65.900	66.170	64.210	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-03	63.050	64.410	65.490	62.220	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-02	64.160	63.280	64.540	62.950	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-01	63.100	64.560	64.870	62.720	0.000	0.000%	1.54万	0.00亿	0.000%