海鸥住工（002084）历史行情
以下为海鸥住工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 | 5.480 | 5.580 | 5.640 | 5.230 | 0.040 | 0.722% | 53.55万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.700 | 5.540 | 5.810 | 5.440 | -0.200 | -3.484% | 44.88万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.800 | 5.740 | 5.920 | 5.660 | -0.060 | -1.034% | 5,789.54万 | 3.34亿 | 8.981% |
| 2026-10-06 | 5.800 | 5.740 | 5.920 | 5.660 | -0.060 | -1.034% | 5,789.54万 | 3.34亿 | 8.981% |
| 2026-10-05 | 5.800 | 5.740 | 5.920 | 5.660 | -0.060 | -1.034% | 5,789.54万 | 3.34亿 | 8.981% |
| 2026-10-02 | 5.800 | 5.740 | 5.920 | 5.660 | -0.060 | -1.034% | 5,789.54万 | 3.34亿 | 8.981% |
| 2026-10-01 | 5.800 | 5.740 | 5.920 | 5.660 | -0.060 | -1.034% | 5,789.54万 | 3.34亿 | 8.981% |
| 2026-09-30 | 5.800 | 5.740 | 5.920 | 5.660 | -0.060 | -1.034% | 57.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.800 | 5.800 | 6.010 | 5.710 | 0.000 | 0.000% | 91.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.320 | 5.800 | 6.400 | 5.800 | -0.640 | -9.938% | 85.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.550 | 6.440 | 6.890 | 6.230 | -0.030 | -0.464% | 10,737.10万 | 6.98亿 | 16.656% |
| 2026-09-24 | 6.550 | 6.440 | 6.890 | 6.230 | -0.030 | -0.464% | 107.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.300 | 6.470 | 6.600 | 6.180 | 0.070 | 1.094% | 125.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.130 | 6.400 | 6.670 | 5.890 | 0.280 | 4.575% | 152.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.620 | 6.120 | 6.120 | 5.620 | 0.560 | 10.072% | 55.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.450 | 5.560 | 5.840 | 5.360 | 0.160 | 2.963% | 88.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.260 | 5.400 | 5.500 | 5.140 | 0.010 | 0.186% | 70.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.300 | 5.390 | 5.460 | 5.170 | 0.260 | 5.068% | 84.33万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.250 | 5.130 | 5.480 | 5.040 | -0.250 | -4.647% | 96.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.360 | 5.380 | 5.530 | 5.130 | -0.020 | -0.370% | 106.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.630 | 5.400 | 5.930 | 5.360 | -0.120 | -2.174% | 116.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.900 | 5.520 | 5.990 | 5.520 | -0.600 | -9.804% | 141.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.800 | 6.120 | 6.920 | 6.120 | -0.680 | -10.000% | 129.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.350 | 6.800 | 7.350 | 6.730 | -0.450 | -6.207% | 131.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.100 | 7.250 | 7.370 | 6.500 | 0.150 | 2.113% | 163.53万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.850 | 7.100 | 7.100 | 6.680 | 0.190 | 2.750% | 133.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.020 | 6.910 | 7.240 | 6.500 | -0.210 | -2.949% | 158.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.080 | 7.120 | 7.550 | 6.880 | 0.100 | 1.425% | 214.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.020 | 7.020 | 7.020 | 7.020 | 0.640 | 10.031% | 89.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.380 | 6.380 | 6.380 | 6.380 | 0.580 | 10.000% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.800 | 5.800 | 5.800 | 5.800 | 0.530 | 10.057% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.270 | 5.270 | 5.270 | 5.270 | 0.480 | 10.021% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.790 | 4.790 | 4.790 | 4.790 | 0.440 | 10.115% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.350 | 4.350 | 4.350 | 4.350 | 0.400 | 10.127% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.950 | 3.950 | 3.950 | 3.950 | 0.360 | 10.028% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.390 | 3.590 | 3.650 | 3.260 | 0.210 | 6.213% | 49.91万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.450 | 3.380 | 3.470 | 3.360 | -0.050 | -1.458% | 19.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.400 | 3.430 | 3.470 | 3.300 | 0.030 | 0.882% | 26.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.560 | 3.400 | 3.580 | 3.380 | -0.170 | -4.762% | 43.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.480 | 3.570 | 3.580 | 3.460 | 0.090 | 2.586% | 31.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.540 | 3.480 | 3.580 | 3.430 | -0.060 | -1.695% | 18.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.510 | 3.540 | 3.580 | 3.490 | 0.030 | 0.855% | 15.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.530 | 3.510 | 3.600 | 3.490 | -0.010 | -0.284% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.500 | 3.520 | 3.570 | 3.480 | 0.030 | 0.860% | 16.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.480 | 3.490 | 3.560 | 3.410 | 0.000 | 0.000% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.430 | 3.490 | 3.590 | 3.400 | 0.120 | 3.561% | 21.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.430 | 3.370 | 3.520 | 3.350 | -0.070 | -2.035% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.390 | 3.440 | 3.510 | 3.380 | 0.080 | 2.381% | 15.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.310 | 3.360 | 3.430 | 3.310 | 0.040 | 1.205% | 11.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.240 | 3.320 | 3.350 | 3.200 | 0.060 | 1.840% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.310 | 3.260 | 3.350 | 3.180 | -0.090 | -2.687% | 14.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.220 | 3.350 | 3.380 | 3.180 | 0.130 | 4.037% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.150 | 3.220 | 3.280 | 3.110 | -0.010 | -0.310% | 14.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.380 | 3.230 | 3.380 | 3.030 | -0.140 | -4.154% | 31.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.420 | 3.370 | 3.550 | 3.250 | -0.040 | -1.173% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.660 | 3.410 | 3.680 | 3.380 | -0.280 | -7.588% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.650 | 3.690 | 3.750 | 3.600 | 0.020 | 0.545% | 18.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.750 | 3.670 | 3.830 | 3.630 | -0.090 | -2.394% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.710 | 3.760 | 3.780 | 3.660 | 0.060 | 1.622% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.780 | 3.700 | 3.800 | 3.630 | -0.100 | -2.632% | 18.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.720 | 3.800 | 3.840 | 3.680 | 0.090 | 2.426% | 22.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.730 | 3.710 | 3.850 | 3.610 | -0.030 | -0.802% | 26.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.690 | 3.740 | 3.930 | 3.650 | 0.020 | 0.538% | 35.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.550 | 3.720 | 3.840 | 3.530 | 0.180 | 5.085% | 43.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.640 | 3.540 | 3.670 | 3.500 | -0.080 | -2.210% | 13.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.650 | 3.620 | 3.700 | 3.520 | -0.040 | -1.093% | 18.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.600 | 3.660 | 3.760 | 3.580 | 0.040 | 1.105% | 18.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.470 | 3.620 | 3.650 | 3.400 | 0.140 | 4.023% | 21.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.430 | 3.480 | 3.650 | 3.380 | 0.050 | 1.458% | 18.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.430 | 3.500 | 3.330 | -0.050 | -1.437% | 19.42万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.460 | 3.480 | 3.550 | 3.410 | -0.010 | -0.287% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.490 | 3.620 | 3.440 | -0.080 | -2.241% | 16.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.620 | 3.570 | 3.660 | 3.440 | -0.050 | -1.381% | 20.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.520 | 3.620 | 3.730 | 3.490 | 0.080 | 2.260% | 23.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.430 | 3.540 | 3.690 | 3.350 | 0.080 | 2.312% | 28.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.340 | 3.460 | 3.480 | 3.180 | 0.090 | 2.671% | 29.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.400 | 3.370 | 3.450 | 3.310 | -0.030 | -0.882% | 17.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.260 | 3.400 | 3.440 | 3.160 | 0.120 | 3.659% | 24.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.420 | 3.280 | 3.470 | 3.250 | -0.100 | -2.959% | 21.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.330 | 3.380 | 3.490 | 3.220 | 0.100 | 3.049% | 35.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.120 | 3.280 | 3.290 | 3.090 | 0.140 | 4.459% | 21.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.170 | 3.140 | 3.190 | 3.080 | -0.040 | -1.258% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.210 | 3.180 | 3.250 | 3.120 | 0.000 | 0.000% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.230 | 3.180 | 3.320 | 3.110 | -0.100 | -3.049% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.250 | 3.280 | 3.340 | 3.180 | 0.070 | 2.181% | 16.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.240 | 3.210 | 3.290 | 3.170 | -0.040 | -1.231% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.310 | 3.250 | 3.320 | 3.210 | -0.060 | -1.813% | 13.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.470 | 3.310 | 3.510 | 3.280 | -0.140 | -4.058% | 18.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.300 | 3.450 | 3.480 | 3.250 | 0.140 | 4.230% | 16.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.400 | 3.310 | 3.430 | 3.270 | -0.090 | -2.647% | 14.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.320 | 3.400 | 3.420 | 3.300 | 0.070 | 2.102% | 15.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.460 | 3.330 | 3.460 | 3.280 | -0.120 | -3.478% | 17.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.590 | 3.450 | 3.590 | 3.410 | -0.100 | -2.817% | 17.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.620 | 3.550 | 3.680 | 3.500 | -0.050 | -1.389% | 15.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.550 | 3.600 | 3.630 | 3.480 | 0.100 | 2.857% | 14.36万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.640 | 3.500 | 3.700 | 3.480 | -0.140 | -3.846% | 20.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.780 | 3.640 | 3.800 | 3.580 | -0.120 | -3.191% | 18.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.730 | 3.760 | 3.810 | 3.690 | 0.050 | 1.348% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.710 | 3.710 | 3.730 | 3.650 | 0.010 | 0.270% | 13.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.720 | 3.700 | 3.760 | 3.670 | -0.020 | -0.538% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.760 | 3.720 | 3.780 | 3.710 | -0.040 | -1.064% | 12.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.770 | 3.760 | 3.810 | 3.740 | -0.010 | -0.265% | 14.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.840 | 3.770 | 3.880 | 3.760 | -0.060 | -1.567% | 17.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.880 | 3.830 | 3.920 | 3.780 | -0.040 | -1.034% | 14.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.830 | 3.870 | 3.890 | 3.810 | 0.060 | 1.575% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.850 | 3.810 | 3.890 | 3.800 | -0.030 | -0.781% | 13.42万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.900 | 3.840 | 3.910 | 3.810 | -0.020 | -0.518% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.890 | 3.860 | 3.920 | 3.830 | 0.000 | 0.000% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.800 | 3.860 | 3.900 | 3.740 | 0.030 | 0.783% | 16.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.820 | 3.830 | 3.860 | 3.770 | 0.010 | 0.262% | 14.55万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.690 | 3.820 | 3.840 | 3.620 | 0.120 | 3.243% | 18.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.690 | 3.700 | 3.720 | 3.630 | 0.020 | 0.543% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.730 | 3.680 | 3.730 | 3.660 | -0.050 | -1.340% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.760 | 3.730 | 3.770 | 3.690 | -0.040 | -1.061% | 15.72万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.720 | 3.770 | 3.780 | 3.700 | 0.050 | 1.344% | 20.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.710 | 3.720 | 3.750 | 3.690 | -0.020 | -0.535% | 16.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.800 | 3.740 | 3.800 | 3.700 | -0.060 | -1.579% | 14.44万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.730 | 3.800 | 3.830 | 3.680 | 0.060 | 1.604% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.830 | 3.740 | 3.840 | 3.700 | -0.070 | -1.837% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.860 | 3.810 | 3.860 | 3.740 | -0.020 | -0.522% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.820 | 3.830 | 3.840 | 3.770 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.780 | 3.810 | 3.840 | 3.730 | 0.000 | 0.000% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.830 | 3.750 | 3.870 | 3.730 | 0.000 | 0.000% | 17.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.800 | 3.840 | 3.860 | 3.780 | 0.000 | 0.000% | 18.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.550 | 3.730 | 3.760 | 3.490 | 0.000 | 0.000% | 27.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.820 | 3.550 | 3.830 | 3.500 | 0.000 | 0.000% | 32.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.880 | 3.820 | 3.900 | 3.780 | 0.000 | 0.000% | 14.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.990 | 3.890 | 3.990 | 3.830 | 0.000 | 0.000% | 18.74万 | 0.00亿 | 0.000% |