海陆重工（002255）历史行情

以下为海陆重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
2026-10-08	7.300	7.320	7.440	7.280	0.060	0.826%	6.56万	0.00亿	0.000%
2026-10-07	7.290	7.260	7.320	7.220	0.000	0.000%	363.74万	0.26亿	0.570%
2026-10-06	7.290	7.260	7.320	7.220	0.000	0.000%	363.74万	0.26亿	0.570%
2026-10-05	7.290	7.260	7.320	7.220	0.000	0.000%	363.74万	0.26亿	0.570%
2026-10-02	7.290	7.260	7.320	7.220	0.000	0.000%	363.74万	0.26亿	0.570%
2026-10-01	7.290	7.260	7.320	7.220	0.000	0.000%	363.74万	0.26亿	0.570%
2026-09-30	7.290	7.260	7.320	7.220	0.000	0.000%	3.64万	0.00亿	0.000%
2026-09-29	7.290	7.260	7.350	7.240	0.030	0.415%	4.10万	0.00亿	0.000%
2026-09-28	7.520	7.230	7.520	7.210	-0.290	-3.856%	10.33万	0.00亿	0.000%
2026-09-27	7.580	7.520	7.610	7.510	-0.070	-0.922%	479.74万	0.36亿	0.752%
2026-09-24	7.580	7.520	7.610	7.510	-0.070	-0.922%	4.80万	0.00亿	0.000%
2026-09-23	7.650	7.590	7.690	7.590	-0.060	-0.784%	5.16万	0.00亿	0.000%
2026-09-22	7.710	7.650	7.770	7.640	-0.060	-0.778%	6.68万	0.00亿	0.000%
2026-09-21	7.680	7.710	7.720	7.660	0.030	0.391%	6.16万	0.00亿	0.000%
2026-09-18	7.560	7.680	7.700	7.560	0.173	2.305%	7.68万	0.00亿	0.000%
2026-09-17	7.557	7.507	7.597	7.467	-0.090	-1.185%	5.92万	0.00亿	0.000%
2026-09-16	7.497	7.597	7.627	7.477	0.080	1.064%	5.96万	0.00亿	0.000%
2026-09-15	7.597	7.517	7.647	7.517	-0.130	-1.700%	7.28万	0.00亿	0.000%
2026-09-14	7.707	7.647	7.787	7.607	-0.050	-0.650%	7.15万	0.00亿	0.000%
2026-09-11	7.747	7.697	7.767	7.627	-0.050	-0.645%	8.49万	0.00亿	0.000%
2026-09-10	7.837	7.747	7.847	7.727	-0.080	-1.022%	6.59万	0.00亿	0.000%
2026-09-09	7.847	7.827	7.867	7.777	0.000	0.000%	8.12万	0.00亿	0.000%
2026-09-08	7.807	7.827	7.867	7.777	0.000	0.000%	5.76万	0.00亿	0.000%
2026-09-07	7.847	7.827	7.887	7.777	-0.010	-0.128%	5.83万	0.00亿	0.000%
2026-09-04	7.917	7.837	7.967	7.787	-0.030	-0.381%	9.12万	0.00亿	0.000%
2026-09-03	7.907	7.867	7.967	7.817	-0.040	-0.506%	6.62万	0.00亿	0.000%
2026-09-02	7.827	7.907	7.927	7.727	0.020	0.254%	9.51万	0.00亿	0.000%
2026-09-01	7.837	7.887	7.927	7.807	0.020	0.254%	6.35万	0.00亿	0.000%
2026-08-31	7.827	7.867	7.867	7.747	0.000	0.000%	7.50万	0.00亿	0.000%
2026-08-28	7.837	7.867	7.997	7.787	0.080	1.027%	11.02万	0.00亿	0.000%
2026-08-27	7.677	7.787	7.807	7.657	0.000	0.000%	9.01万	0.00亿	0.000%
2026-08-26	7.777	7.787	7.977	7.717	0.140	1.831%	12.90万	0.00亿	0.000%
2026-08-25	7.507	7.647	7.667	7.497	0.080	1.057%	8.80万	0.00亿	0.000%
2026-08-24	7.697	7.567	7.697	7.467	-0.100	-1.304%	10.26万	0.00亿	0.000%
2026-08-21	7.707	7.667	7.707	7.547	-0.060	-0.776%	8.98万	0.00亿	0.000%
2026-08-20	7.827	7.727	7.857	7.647	-0.320	-3.977%	24.57万	0.00亿	0.000%
2026-08-19	8.357	8.047	8.427	8.037	-0.390	-4.622%	15.60万	0.00亿	0.000%
2026-08-18	8.417	8.437	8.477	8.317	-0.010	-0.118%	10.42万	0.00亿	0.000%
2026-08-17	8.377	8.447	8.447	8.257	0.070	0.836%	9.90万	0.00亿	0.000%
2026-08-14	8.347	8.377	8.437	8.287	0.030	0.359%	7.87万	0.00亿	0.000%
2026-08-13	8.507	8.347	8.527	8.347	-0.160	-1.881%	9.76万	0.00亿	0.000%
2026-08-12	8.367	8.507	8.527	8.367	0.090	1.069%	8.21万	0.00亿	0.000%
2026-08-11	8.547	8.417	8.557	8.387	-0.110	-1.290%	8.87万	0.00亿	0.000%
2026-08-10	8.487	8.527	8.547	8.427	0.040	0.471%	10.18万	0.00亿	0.000%
2026-08-07	8.497	8.487	8.527	8.347	-0.050	-0.586%	14.29万	0.00亿	0.000%
2026-08-06	8.647	8.537	8.647	8.407	-0.140	-1.613%	19.60万	0.00亿	0.000%
2026-08-05	8.597	8.677	8.727	8.597	0.020	0.231%	22.78万	0.00亿	0.000%
2026-08-04	8.567	8.657	8.717	8.437	-0.030	-0.345%	31.01万	0.00亿	0.000%
2026-08-03	8.547	8.687	8.847	8.377	0.440	5.335%	42.98万	0.00亿	0.000%
2026-07-31	8.257	8.247	8.347	8.197	0.030	0.365%	15.01万	0.00亿	0.000%
2026-07-30	8.197	8.217	8.357	8.157	-0.030	-0.364%	15.01万	0.00亿	0.000%
2026-07-29	8.057	8.247	8.387	7.977	0.200	2.485%	20.85万	0.00亿	0.000%
2026-07-28	7.937	8.047	8.247	7.907	0.020	0.249%	18.19万	0.00亿	0.000%
2026-07-27	7.727	8.027	8.047	7.727	0.270	3.481%	14.10万	0.00亿	0.000%
2026-07-24	7.927	7.757	7.937	7.747	-0.250	-3.122%	13.15万	0.00亿	0.000%
2026-07-23	7.567	8.007	8.007	7.557	0.400	5.258%	20.75万	0.00亿	0.000%
2026-07-22	7.747	7.607	7.777	7.577	-0.190	-2.437%	12.73万	0.00亿	0.000%
2026-07-21	7.667	7.797	7.797	7.407	0.120	1.563%	20.87万	0.00亿	0.000%
2026-07-20	7.867	7.677	7.997	7.547	-0.200	-2.539%	18.04万	0.00亿	0.000%
2026-07-17	7.947	7.877	8.047	7.767	-0.030	-0.379%	15.80万	0.00亿	0.000%
2026-07-16	7.897	7.907	8.027	7.827	-0.060	-0.753%	8.94万	0.00亿	0.000%
2026-07-15	8.037	7.967	8.077	7.937	-0.040	-0.500%	9.61万	0.00亿	0.000%
2026-07-14	7.827	8.007	8.037	7.757	0.080	1.009%	10.78万	0.00亿	0.000%
2026-07-13	8.297	7.927	8.317	7.907	-0.470	-5.597%	18.98万	0.00亿	0.000%
2026-07-10	8.337	8.397	8.647	8.247	0.030	0.359%	17.93万	0.00亿	0.000%
2026-07-09	8.527	8.367	8.577	8.087	-0.140	-1.646%	21.02万	0.00亿	0.000%
2026-07-08	8.907	8.507	8.957	8.497	-0.460	-5.130%	21.32万	0.00亿	0.000%
2026-07-07	9.357	8.967	9.387	8.937	-0.450	-4.779%	18.98万	0.00亿	0.000%
2026-07-06	9.347	9.417	9.617	9.337	0.020	0.213%	20.15万	0.00亿	0.000%
2026-07-03	9.347	9.397	9.497	9.267	0.050	0.535%	20.12万	0.00亿	0.000%
2026-07-02	9.647	9.347	9.667	9.327	-0.360	-3.709%	31.31万	0.00亿	0.000%
2026-07-01	9.777	9.707	9.907	9.597	-0.060	-0.614%	35.19万	0.00亿	0.000%
2026-06-30	9.557	9.767	9.837	9.417	0.120	1.244%	55.15万	0.00亿	0.000%
2026-06-29	9.087	9.647	9.647	9.087	0.880	10.038%	41.82万	0.00亿	0.000%
2026-06-26	9.347	8.767	9.527	8.767	-0.450	-4.882%	27.11万	0.00亿	0.000%
2026-06-25	8.977	9.217	9.667	8.957	0.190	2.105%	26.35万	0.00亿	0.000%
2026-06-24	9.147	9.027	9.267	8.987	-0.080	-0.878%	16.06万	0.00亿	0.000%
2026-06-23	9.267	9.107	9.427	9.067	-0.240	-2.568%	17.51万	0.00亿	0.000%
2026-06-22	9.307	9.347	9.387	8.957	0.040	0.430%	21.59万	0.00亿	0.000%
2026-06-18	9.447	9.307	9.577	9.247	-0.140	-1.482%	18.34万	0.00亿	0.000%
2026-06-17	9.657	9.447	9.807	9.347	-0.300	-3.078%	25.07万	0.00亿	0.000%
2026-06-16	9.677	9.747	9.947	9.667	-0.100	-1.016%	27.16万	0.00亿	0.000%
2026-06-15	9.167	9.847	10.007	9.167	0.710	7.771%	41.74万	0.00亿	0.000%
2026-06-12	9.027	9.137	9.187	8.857	0.260	2.929%	21.93万	0.00亿	0.000%
2026-06-11	8.777	8.877	9.027	8.757	0.020	0.226%	12.77万	0.00亿	0.000%
2026-06-10	8.957	8.857	8.997	8.707	-0.190	-2.100%	18.78万	0.00亿	0.000%
2026-06-09	9.047	9.047	9.147	8.957	0.040	0.444%	13.90万	0.00亿	0.000%
2026-06-08	9.197	9.007	9.347	8.857	-0.370	-3.946%	19.71万	0.00亿	0.000%
2026-06-05	9.427	9.377	9.557	9.217	-0.050	-0.530%	15.97万	0.00亿	0.000%
2026-06-04	9.497	9.427	9.597	9.347	-0.150	-1.566%	13.29万	0.00亿	0.000%
2026-06-03	9.517	9.577	9.727	9.437	0.010	0.105%	13.99万	0.00亿	0.000%
2026-06-02	9.787	9.567	9.787	9.297	-0.210	-2.148%	20.03万	0.00亿	0.000%
2026-06-01	9.657	9.777	9.907	9.657	0.080	0.825%	13.00万	0.00亿	0.000%
2026-05-29	10.147	9.697	10.187	9.657	-0.470	-4.623%	26.09万	0.00亿	0.000%
2026-05-28	9.977	10.167	10.327	9.907	0.190	1.904%	22.89万	0.00亿	0.000%
2026-05-27	9.917	9.977	10.277	9.857	0.050	0.504%	24.25万	0.00亿	0.000%
2026-05-26	10.317	9.927	10.347	9.827	-0.490	-4.704%	27.20万	0.00亿	0.000%
2026-05-25	10.347	10.417	10.517	10.267	0.070	0.677%	14.08万	0.00亿	0.000%
2026-05-22	10.287	10.347	10.397	10.227	0.100	0.976%	15.36万	0.00亿	0.000%
2026-05-21	10.787	10.247	10.817	10.217	-0.460	-4.296%	24.33万	0.00亿	0.000%
2026-05-20	10.957	10.707	10.957	10.607	-0.310	-2.814%	17.56万	0.00亿	0.000%
2026-05-19	10.747	11.017	11.027	10.597	0.250	2.322%	20.57万	0.00亿	0.000%
2026-05-18	10.737	10.767	10.857	10.607	-0.080	-0.738%	17.65万	0.00亿	0.000%
2026-05-15	10.967	10.847	11.097	10.757	-0.160	-1.454%	21.15万	0.00亿	0.000%
2026-05-14	11.297	11.007	11.367	11.007	-0.270	-2.394%	27.36万	0.00亿	0.000%
2026-05-13	11.097	11.277	11.347	11.077	0.150	1.348%	22.93万	0.00亿	0.000%
2026-05-12	11.367	11.127	11.377	11.067	-0.250	-2.197%	23.29万	0.00亿	0.000%
2026-05-11	11.387	11.377	11.477	11.327	0.100	0.887%	23.05万	0.00亿	0.000%
2026-05-08	11.307	11.277	11.327	11.177	0.004	0.035%	20.66万	0.00亿	0.000%
2026-05-07	11.333	11.273	11.393	11.133	-0.010	-0.089%	25.68万	0.00亿	0.000%
2026-05-06	11.123	11.283	11.303	11.123	0.100	0.894%	27.21万	0.00亿	0.000%
2026-04-30	10.983	11.183	11.213	10.983	0.150	1.360%	26.01万	0.00亿	0.000%
2026-04-29	10.963	11.033	11.043	10.863	-0.010	-0.091%	22.83万	0.00亿	0.000%
2026-04-28	10.903	11.043	11.203	10.893	0.360	3.370%	43.58万	0.00亿	0.000%
2026-04-27	10.503	10.683	10.693	10.413	0.210	2.005%	13.79万	0.00亿	0.000%
2026-04-24	10.583	10.473	10.603	10.413	-0.180	-1.690%	15.85万	0.00亿	0.000%
2026-04-23	10.783	10.653	11.003	10.503	-0.090	-0.838%	22.50万	0.00亿	0.000%
2026-04-22	10.643	10.743	10.763	10.603	0.040	0.374%	14.14万	0.00亿	0.000%
2026-04-21	10.963	10.703	10.963	10.663	-0.260	-2.372%	19.81万	0.00亿	0.000%
2026-04-20	10.733	10.963	10.973	10.733	0.170	1.575%	20.60万	0.00亿	0.000%
2026-04-17	10.813	10.793	10.853	10.643	-0.020	-0.185%	18.40万	0.00亿	0.000%
2026-04-16	10.763	10.813	10.833	10.703	0.040	0.371%	15.48万	0.00亿	0.000%
2026-04-15	10.903	10.773	11.013	10.733	-0.020	-0.185%	21.78万	0.00亿	0.000%
2026-04-14	10.783	10.793	10.853	10.673	0.090	0.841%	15.95万	0.00亿	0.000%
2026-04-13	10.563	10.703	10.723	10.513	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-10	10.523	10.663	10.773	10.523	0.000	0.000%	19.05万	0.00亿	0.000%
2026-04-09	10.573	10.473	10.613	10.433	0.000	0.000%	17.65万	0.00亿	0.000%
2026-04-08	10.473	10.673	10.703	10.473	0.000	0.000%	20.70万	0.00亿	0.000%
2026-04-07	10.213	10.243	10.323	10.163	0.000	0.000%	11.64万	0.00亿	0.000%
2026-04-03	10.603	10.183	10.623	10.173	0.000	0.000%	17.15万	0.00亿	0.000%
2026-04-02	10.803	10.523	10.933	10.473	0.000	0.000%	19.19万	0.00亿	0.000%
2026-04-01	10.873	10.873	10.913	10.683	0.000	0.000%	17.38万	0.00亿	0.000%