海晨股份（300873）历史行情

以下为海晨股份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
2026-10-02	14.760	14.510	15.250	14.460	-0.090	-0.616%	1,569.51万	2.32亿	6.709%
2026-10-01	14.760	14.510	15.250	14.460	-0.090	-0.616%	1,569.51万	2.32亿	6.709%
2026-09-30	14.760	14.510	15.250	14.460	-0.090	-0.616%	15.70万	0.00亿	0.000%
2026-09-29	14.220	14.600	15.170	14.210	0.320	2.241%	15.04万	0.00亿	0.000%
2026-09-28	15.500	14.280	15.770	14.160	-1.310	-8.403%	14.60万	0.00亿	0.000%
2026-09-27	15.910	15.590	15.940	15.490	-0.420	-2.623%	839.83万	1.31亿	3.590%
2026-09-24	15.910	15.590	15.940	15.490	-0.420	-2.623%	8.40万	0.00亿	0.000%
2026-09-23	16.300	16.010	16.380	15.900	-0.640	-3.844%	16.21万	0.00亿	0.000%
2026-09-22	17.130	16.650	17.470	16.620	-0.480	-2.802%	13.20万	0.00亿	0.000%
2026-09-21	16.820	17.130	17.200	16.420	0.550	3.317%	26.22万	0.00亿	0.000%
2026-09-18	14.970	16.580	16.660	14.950	1.750	11.800%	21.51万	0.00亿	0.000%
2026-09-17	14.800	14.830	15.180	14.500	-0.040	-0.269%	6.60万	0.00亿	0.000%
2026-09-16	14.510	14.870	15.130	14.330	0.320	2.199%	9.17万	0.00亿	0.000%
2026-09-15	14.500	14.550	14.750	14.220	-0.010	-0.069%	8.61万	0.00亿	0.000%
2026-09-14	14.360	14.560	14.710	14.240	-0.030	-0.206%	6.92万	0.00亿	0.000%
2026-09-11	15.010	14.590	15.070	14.210	-0.680	-4.453%	9.96万	0.00亿	0.000%
2026-09-10	15.390	15.270	15.470	14.970	-0.240	-1.547%	7.77万	0.00亿	0.000%
2026-09-09	15.920	15.510	16.130	15.480	-0.370	-2.330%	9.75万	0.00亿	0.000%
2026-09-08	16.480	15.880	16.500	15.800	-0.470	-2.875%	9.85万	0.00亿	0.000%
2026-09-07	15.610	16.350	16.790	15.570	0.880	5.688%	14.39万	0.00亿	0.000%
2026-09-04	15.810	15.470	16.180	15.340	-0.210	-1.339%	9.33万	0.00亿	0.000%
2026-09-03	15.800	15.680	16.050	15.500	-0.090	-0.571%	7.07万	0.00亿	0.000%
2026-09-02	15.690	15.770	15.950	15.570	-0.150	-0.942%	6.94万	0.00亿	0.000%
2026-09-01	16.080	15.920	16.260	15.740	-0.200	-1.241%	9.04万	0.00亿	0.000%
2026-08-31	15.640	16.120	16.260	15.640	0.320	2.025%	10.99万	0.00亿	0.000%
2026-08-28	16.660	15.800	16.880	15.800	-0.820	-4.934%	16.79万	0.00亿	0.000%
2026-08-27	15.000	16.620	17.000	14.900	1.730	11.619%	22.59万	0.00亿	0.000%
2026-08-26	15.040	14.890	15.290	14.710	0.070	0.472%	11.66万	0.00亿	0.000%
2026-08-25	14.730	14.820	14.930	14.300	-0.110	-0.737%	9.97万	0.00亿	0.000%
2026-08-24	15.410	14.930	15.440	14.530	-0.470	-3.052%	12.05万	0.00亿	0.000%
2026-08-21	15.290	15.400	15.750	15.050	-0.090	-0.581%	7.88万	0.00亿	0.000%
2026-08-20	15.780	15.490	15.870	15.280	-0.010	-0.065%	10.82万	0.00亿	0.000%
2026-08-19	16.970	15.500	17.000	15.360	-1.820	-10.508%	13.94万	0.00亿	0.000%
2026-08-18	17.760	17.320	18.120	16.980	-0.530	-2.969%	12.65万	0.00亿	0.000%
2026-08-17	16.590	17.850	17.870	16.570	1.270	7.660%	15.37万	0.00亿	0.000%
2026-08-14	16.660	16.580	16.810	16.200	-0.010	-0.060%	9.62万	0.00亿	0.000%
2026-08-13	17.570	16.590	17.830	16.520	-0.860	-4.928%	12.30万	0.00亿	0.000%
2026-08-12	17.060	17.450	17.560	17.040	0.260	1.513%	10.76万	0.00亿	0.000%
2026-08-11	17.150	17.190	17.460	16.600	-0.180	-1.036%	11.60万	0.00亿	0.000%
2026-08-10	16.980	17.370	17.390	16.530	0.520	3.086%	17.34万	0.00亿	0.000%
2026-08-07	16.380	16.850	17.180	15.910	0.470	2.869%	16.11万	0.00亿	0.000%
2026-08-06	16.000	16.380	16.800	15.900	0.080	0.491%	18.93万	0.00亿	0.000%
2026-08-05	14.900	16.300	16.350	14.890	1.430	9.617%	20.38万	0.00亿	0.000%
2026-08-04	14.140	14.870	15.150	14.000	0.850	6.063%	18.11万	0.00亿	0.000%
2026-08-03	14.440	14.020	14.660	13.860	-0.380	-2.639%	16.33万	0.00亿	0.000%
2026-07-31	14.660	14.400	15.040	14.240	0.670	4.880%	23.17万	0.00亿	0.000%
2026-07-30	15.090	13.730	15.340	13.570	-1.510	-9.908%	22.18万	0.00亿	0.000%
2026-07-29	15.720	15.240	15.950	14.710	-0.460	-2.930%	14.66万	0.00亿	0.000%
2026-07-28	16.700	15.700	16.960	15.570	-1.180	-6.991%	11.34万	0.00亿	0.000%
2026-07-27	15.900	16.880	16.880	15.500	0.980	6.164%	14.98万	0.00亿	0.000%
2026-07-24	17.150	15.900	17.410	15.850	-1.560	-8.935%	17.75万	0.00亿	0.000%
2026-07-23	16.780	17.460	17.880	16.780	0.870	5.244%	29.08万	0.00亿	0.000%
2026-07-22	17.570	16.590	17.980	16.350	-1.030	-5.846%	22.05万	0.00亿	0.000%
2026-07-21	17.520	17.620	17.940	15.230	0.240	1.381%	27.29万	0.00亿	0.000%
2026-07-20	19.690	17.380	20.110	17.020	-2.310	-11.732%	19.58万	0.00亿	0.000%
2026-07-17	21.680	19.690	22.300	19.500	-2.310	-10.500%	18.13万	0.00亿	0.000%
2026-07-16	23.900	22.000	24.570	21.600	-2.340	-9.614%	19.92万	0.00亿	0.000%
2026-07-15	26.360	24.340	27.140	23.930	-2.000	-7.593%	19.13万	0.00亿	0.000%
2026-07-14	27.310	26.340	28.000	25.600	-0.730	-2.697%	22.85万	0.00亿	0.000%
2026-07-13	29.640	27.070	31.000	26.850	-2.630	-8.855%	26.01万	0.00亿	0.000%
2026-07-10	28.800	29.700	32.230	28.800	-0.080	-0.269%	29.10万	0.00亿	0.000%
2026-07-09	29.430	29.780	30.230	28.560	0.930	3.224%	21.13万	0.00亿	0.000%
2026-07-08	29.270	28.850	30.330	27.500	-0.650	-2.203%	22.30万	0.00亿	0.000%
2026-07-07	31.010	29.500	31.510	28.780	-1.500	-4.839%	23.15万	0.00亿	0.000%
2026-07-06	31.510	31.000	33.500	30.820	0.000	0.000%	35.35万	0.00亿	0.000%
2026-07-03	30.200	31.000	32.240	29.720	0.990	3.299%	42.63万	0.00亿	0.000%
2026-07-02	27.770	30.010	32.570	27.770	1.290	4.492%	61.21万	0.00亿	0.000%
2026-07-01	26.100	28.720	28.720	25.860	4.789	20.012%	54.96万	0.00亿	0.000%
2026-06-30	19.802	23.931	23.931	19.251	4.029	20.244%	33.13万	0.00亿	0.000%
2026-06-29	18.550	19.902	20.539	18.550	1.360	7.335%	11.49万	0.00亿	0.000%
2026-06-26	18.879	18.542	19.738	18.335	-0.344	-1.821%	8.46万	0.00亿	0.000%
2026-06-25	19.215	18.886	19.659	18.407	0.351	1.894%	6.83万	0.00亿	0.000%
2026-06-24	18.020	18.535	18.650	17.519	0.458	2.534%	6.00万	0.00亿	0.000%
2026-06-23	18.729	18.077	19.008	17.906	-0.415	-2.244%	8.53万	0.00亿	0.000%
2026-06-22	18.865	18.492	20.789	18.228	-0.365	-1.936%	15.50万	0.00亿	0.000%
2026-06-18	17.512	18.857	18.979	17.319	1.331	7.594%	9.85万	0.00亿	0.000%
2026-06-17	17.154	17.526	17.705	17.054	0.014	0.080%	5.74万	0.00亿	0.000%
2026-06-16	16.582	17.512	17.555	16.353	0.866	5.202%	7.35万	0.00亿	0.000%
2026-06-15	16.338	16.646	16.832	16.274	0.322	1.973%	4.90万	0.00亿	0.000%
2026-06-12	15.873	16.324	16.496	15.666	0.572	3.631%	5.16万	0.00亿	0.000%
2026-06-11	15.866	15.752	16.439	15.537	-0.286	-1.783%	5.04万	0.00亿	0.000%
2026-06-10	15.344	16.038	16.124	15.344	0.444	2.847%	4.85万	0.00亿	0.000%
2026-06-09	15.179	15.594	15.780	15.022	0.358	2.350%	3.48万	0.00亿	0.000%
2026-06-08	15.287	15.236	16.002	15.079	-0.530	-3.362%	5.43万	0.00亿	0.000%
2026-06-05	14.714	15.766	15.981	14.478	1.052	7.150%	5.62万	0.00亿	0.000%
2026-06-04	14.900	14.714	14.993	14.635	-0.186	-1.248%	1.98万	0.00亿	0.000%
2026-06-03	15.122	14.900	15.287	14.707	-0.222	-1.468%	2.50万	0.00亿	0.000%
2026-06-02	15.702	15.122	15.974	15.072	-0.580	-3.694%	3.23万	0.00亿	0.000%
2026-06-01	15.086	15.702	15.938	15.079	0.523	3.446%	3.30万	0.00亿	0.000%
2026-05-29	16.439	15.179	16.653	15.086	-1.210	-7.383%	4.31万	0.00亿	0.000%
2026-05-28	16.403	16.389	16.489	15.873	-0.021	-0.128%	3.56万	0.00亿	0.000%
2026-05-27	16.353	16.410	16.603	16.095	-0.100	-0.606%	3.95万	0.00亿	0.000%
2026-05-26	16.532	16.510	16.582	16.188	-0.079	-0.476%	4.05万	0.00亿	0.000%
2026-05-25	16.045	16.589	16.882	16.045	0.587	3.668%	5.93万	0.00亿	0.000%
2026-05-22	16.081	16.002	16.138	15.423	0.215	1.362%	4.98万	0.00亿	0.000%
2026-05-21	16.052	15.787	16.603	15.787	-0.559	-3.420%	8.83万	0.00亿	0.000%
2026-05-20	15.587	16.346	17.319	15.508	1.339	8.923%	12.05万	0.00亿	0.000%
2026-05-19	14.471	15.007	15.308	14.371	0.636	4.426%	4.61万	0.00亿	0.000%
2026-05-18	14.335	14.371	14.542	14.213	0.036	0.251%	2.37万	0.00亿	0.000%
2026-05-15	14.392	14.335	14.635	14.227	0.093	0.653%	2.25万	0.00亿	0.000%
2026-05-14	14.721	14.242	14.764	14.242	-0.458	-3.116%	2.67万	0.00亿	0.000%
2026-05-13	14.700	14.700	14.721	14.521	0.050	0.341%	2.28万	0.00亿	0.000%
2026-05-12	15.058	14.650	15.143	14.635	-0.472	-3.121%	2.21万	0.00亿	0.000%
2026-05-11	15.129	15.122	15.179	14.829	0.014	0.093%	2.51万	0.00亿	0.000%
2026-05-08	15.151	15.108	15.258	15.000	-0.100	-0.658%	2.30万	0.00亿	0.000%
2026-05-07	15.015	15.208	15.444	15.007	0.179	1.191%	2.66万	0.00亿	0.000%
2026-05-06	14.907	15.029	15.337	14.864	0.186	1.253%	2.92万	0.00亿	0.000%
2026-04-30	14.972	14.843	15.029	14.793	-0.100	-0.669%	1.78万	0.00亿	0.000%
2026-04-29	14.793	14.943	14.986	14.685	0.150	1.014%	1.75万	0.00亿	0.000%
2026-04-28	15.079	14.793	15.279	14.435	-0.250	-1.662%	2.71万	0.00亿	0.000%
2026-04-27	14.671	15.043	15.043	14.671	0.372	2.536%	2.69万	0.00亿	0.000%
2026-04-24	14.542	14.671	14.893	14.170	0.093	0.638%	3.68万	0.00亿	0.000%
2026-04-23	15.308	14.578	16.045	14.499	-1.231	-7.787%	8.49万	0.00亿	0.000%
2026-04-22	15.880	15.809	15.945	15.508	-0.179	-1.120%	3.21万	0.00亿	0.000%
2026-04-21	16.224	15.988	16.467	15.852	-0.200	-1.235%	2.85万	0.00亿	0.000%
2026-04-20	16.396	16.188	16.525	16.117	-0.208	-1.269%	2.20万	0.00亿	0.000%
2026-04-17	16.117	16.396	16.711	15.959	0.308	1.914%	3.15万	0.00亿	0.000%
2026-04-16	15.687	16.088	16.210	15.652	0.465	2.976%	2.89万	0.00亿	0.000%
2026-04-15	15.845	15.623	15.952	15.551	-0.150	-0.951%	1.76万	0.00亿	0.000%
2026-04-14	15.902	15.773	16.045	15.544	0.028	0.178%	2.80万	0.00亿	0.000%
2026-04-13	15.866	15.745	15.866	15.616	-0.186	-1.168%	1.62万	0.00亿	0.000%
2026-04-10	15.830	15.931	16.024	15.795	0.179	1.136%	1.85万	0.00亿	0.000%
2026-04-09	15.902	15.752	15.988	15.508	-0.222	-1.390%	2.12万	0.00亿	0.000%
2026-04-08	15.437	15.974	15.974	15.437	0.916	6.083%	2.97万	0.00亿	0.000%
2026-04-07	15.093	15.058	15.287	15.007	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-03	15.329	15.072	15.423	15.043	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	15.473	15.308	15.551	15.222	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	15.437	15.551	15.551	15.301	0.000	0.000%	2.04万	0.00亿	0.000%