海看股份（301262）历史行情

以下为海看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	20.100	20.550	20.600	19.740	0.250	1.232%	1,215.24万	2.46亿	9.955%
2026-10-01	20.100	20.550	20.600	19.740	0.250	1.232%	1,215.24万	2.46亿	9.955%
2026-09-30	20.100	20.550	20.600	19.740	0.250	1.232%	12.15万	0.00亿	0.000%
2026-09-29	19.900	20.300	20.460	19.700	0.240	1.196%	10.73万	0.00亿	0.000%
2026-09-28	19.940	20.060	20.300	19.610	0.330	1.673%	8.09万	0.00亿	0.000%
2026-09-27	19.890	19.730	20.230	19.700	-0.180	-0.904%	627.17万	1.25亿	5.138%
2026-09-24	19.890	19.730	20.230	19.700	-0.180	-0.904%	6.27万	0.00亿	0.000%
2026-09-23	20.520	19.910	20.680	19.880	-0.860	-4.141%	10.09万	0.00亿	0.000%
2026-09-22	20.440	20.770	20.950	20.270	0.360	1.764%	13.33万	0.00亿	0.000%
2026-09-21	20.160	20.410	20.560	19.910	0.360	1.796%	10.64万	0.00亿	0.000%
2026-09-18	19.800	20.050	20.230	19.630	0.150	0.754%	7.75万	0.00亿	0.000%
2026-09-17	19.730	19.900	20.180	19.710	0.160	0.811%	7.23万	0.00亿	0.000%
2026-09-16	19.550	19.740	19.850	19.330	0.130	0.663%	5.43万	0.00亿	0.000%
2026-09-15	20.010	19.610	20.240	19.580	-0.150	-0.759%	7.60万	0.00亿	0.000%
2026-09-14	20.050	19.760	20.220	19.660	-0.520	-2.564%	7.08万	0.00亿	0.000%
2026-09-11	19.950	20.280	20.460	19.480	-0.020	-0.099%	9.71万	0.00亿	0.000%
2026-09-10	20.200	20.300	20.460	19.980	0.030	0.148%	8.13万	0.00亿	0.000%
2026-09-09	20.800	20.270	20.800	20.100	-0.730	-3.476%	9.57万	0.00亿	0.000%
2026-09-08	20.920	21.000	21.400	20.730	0.110	0.527%	13.26万	0.00亿	0.000%
2026-09-07	20.810	20.890	21.180	20.660	0.120	0.578%	11.42万	0.00亿	0.000%
2026-09-04	20.660	20.770	21.800	20.470	0.440	2.164%	18.92万	0.00亿	0.000%
2026-09-03	20.800	20.330	21.590	20.210	-0.470	-2.260%	14.93万	0.00亿	0.000%
2026-09-02	21.390	20.800	21.610	20.660	-0.700	-3.256%	15.52万	0.00亿	0.000%
2026-09-01	21.430	21.500	22.400	21.200	-0.830	-3.717%	33.84万	0.00亿	0.000%
2026-08-31	19.580	22.330	22.330	19.180	3.720	19.989%	34.97万	0.00亿	0.000%
2026-08-28	18.590	18.610	18.780	18.510	0.050	0.269%	3.31万	0.00亿	0.000%
2026-08-27	18.430	18.560	18.630	18.350	-0.030	-0.161%	3.09万	0.00亿	0.000%
2026-08-26	18.480	18.590	18.830	18.480	-0.030	-0.161%	2.89万	0.00亿	0.000%
2026-08-25	18.020	18.620	18.690	17.950	0.580	3.215%	4.03万	0.00亿	0.000%
2026-08-24	18.620	18.040	18.620	17.900	-0.530	-2.854%	3.83万	0.00亿	0.000%
2026-08-21	18.800	18.570	18.820	18.430	-0.360	-1.902%	3.80万	0.00亿	0.000%
2026-08-20	19.020	18.930	19.160	18.780	0.070	0.371%	4.79万	0.00亿	0.000%
2026-08-19	19.600	18.860	19.740	18.810	-1.340	-6.634%	9.39万	0.00亿	0.000%
2026-08-18	20.000	20.200	20.440	19.830	0.100	0.498%	9.21万	0.00亿	0.000%
2026-08-17	19.430	20.100	20.290	19.020	0.660	3.395%	11.75万	0.00亿	0.000%
2026-08-14	19.950	19.440	20.010	19.180	-0.460	-2.312%	7.61万	0.00亿	0.000%
2026-08-13	19.940	19.900	20.840	19.860	-0.040	-0.201%	11.34万	0.00亿	0.000%
2026-08-12	19.700	19.940	20.230	19.700	0.130	0.656%	5.10万	0.00亿	0.000%
2026-08-11	20.130	19.810	20.200	19.730	-0.310	-1.541%	4.67万	0.00亿	0.000%
2026-08-10	19.920	20.120	20.240	19.670	0.210	1.055%	6.58万	0.00亿	0.000%
2026-08-07	20.100	19.910	20.150	19.370	-0.290	-1.436%	9.41万	0.00亿	0.000%
2026-08-06	20.650	20.200	20.740	20.060	-0.540	-2.604%	8.72万	0.00亿	0.000%
2026-08-05	20.710	20.740	21.150	20.560	-0.440	-2.077%	13.54万	0.00亿	0.000%
2026-08-04	20.160	21.180	21.620	20.160	0.840	4.130%	17.01万	0.00亿	0.000%
2026-08-03	20.360	20.340	20.700	20.030	-0.250	-1.214%	11.68万	0.00亿	0.000%
2026-07-31	19.410	20.590	21.590	19.410	0.490	2.438%	20.18万	0.00亿	0.000%
2026-07-30	19.640	20.100	20.870	19.600	0.200	1.005%	13.69万	0.00亿	0.000%
2026-07-29	18.600	19.900	20.000	18.410	1.430	7.742%	10.57万	0.00亿	0.000%
2026-07-28	18.310	18.470	18.790	18.250	0.060	0.326%	3.23万	0.00亿	0.000%
2026-07-27	17.860	18.410	18.470	17.760	0.530	2.964%	2.79万	0.00亿	0.000%
2026-07-24	18.620	17.880	18.700	17.850	-0.780	-4.180%	3.60万	0.00亿	0.000%
2026-07-23	18.500	18.660	18.660	18.260	0.110	0.593%	2.41万	0.00亿	0.000%
2026-07-22	18.750	18.550	18.900	18.250	-0.380	-2.007%	3.88万	0.00亿	0.000%
2026-07-21	19.000	18.930	19.450	18.800	-0.170	-0.890%	4.86万	0.00亿	0.000%
2026-07-20	18.840	19.100	19.280	18.640	0.290	1.542%	4.88万	0.00亿	0.000%
2026-07-17	19.400	18.810	19.780	18.790	-0.640	-3.290%	4.52万	0.00亿	0.000%
2026-07-16	19.060	19.450	19.650	18.840	0.380	1.993%	4.36万	0.00亿	0.000%
2026-07-15	18.400	19.070	19.100	18.400	0.610	3.304%	3.37万	0.00亿	0.000%
2026-07-14	18.390	18.460	18.520	18.050	0.140	0.764%	2.33万	0.00亿	0.000%
2026-07-13	18.890	18.320	19.200	18.280	-0.740	-3.882%	4.00万	0.00亿	0.000%
2026-07-10	18.450	19.060	19.350	18.220	0.550	2.971%	4.40万	0.00亿	0.000%
2026-07-09	18.620	18.510	19.000	18.370	-0.260	-1.385%	3.01万	0.00亿	0.000%
2026-07-08	18.530	18.770	19.060	18.340	0.390	2.122%	3.57万	0.00亿	0.000%
2026-07-07	18.620	18.380	18.910	18.360	-0.410	-2.182%	2.45万	0.00亿	0.000%
2026-07-06	18.710	18.790	19.210	18.700	-0.120	-0.635%	2.84万	0.00亿	0.000%
2026-07-03	18.500	18.910	19.110	18.400	0.440	2.382%	3.97万	0.00亿	0.000%
2026-07-02	18.350	18.470	18.840	18.230	0.100	0.544%	3.26万	0.00亿	0.000%
2026-07-01	17.900	18.370	18.670	17.770	0.450	2.511%	4.44万	0.00亿	0.000%
2026-06-30	18.180	17.920	18.390	17.860	-0.230	-1.267%	3.22万	0.00亿	0.000%
2026-06-29	18.220	18.150	18.340	17.820	0.000	0.000%	3.18万	0.00亿	0.000%
2026-06-26	18.770	18.150	18.770	18.140	-0.640	-3.406%	3.21万	0.00亿	0.000%
2026-06-25	19.050	18.790	19.250	18.630	-0.420	-2.186%	3.13万	0.00亿	0.000%
2026-06-24	19.750	19.210	19.750	18.980	-0.440	-2.239%	3.68万	0.00亿	0.000%
2026-06-23	19.450	19.650	20.030	19.450	-0.120	-0.607%	3.03万	0.00亿	0.000%
2026-06-22	19.500	19.770	19.770	18.860	0.200	1.022%	4.03万	0.00亿	0.000%
2026-06-18	19.400	19.570	19.930	19.270	0.110	0.565%	2.63万	0.00亿	0.000%
2026-06-17	19.830	19.460	19.870	19.340	-0.400	-2.014%	2.28万	0.00亿	0.000%
2026-06-16	19.940	19.860	20.020	19.610	-0.160	-0.799%	2.53万	0.00亿	0.000%
2026-06-15	20.030	20.020	20.290	19.870	0.080	0.401%	2.61万	0.00亿	0.000%
2026-06-12	19.560	19.940	19.940	19.350	0.610	3.156%	3.31万	0.00亿	0.000%
2026-06-11	19.780	19.330	19.890	19.150	-0.590	-2.962%	2.93万	0.00亿	0.000%
2026-06-10	20.050	19.920	20.230	19.680	-0.150	-0.747%	2.30万	0.00亿	0.000%
2026-06-09	20.220	20.070	20.330	19.860	0.020	0.100%	2.26万	0.00亿	0.000%
2026-06-08	19.950	20.050	20.530	19.760	-0.330	-1.619%	2.97万	0.00亿	0.000%
2026-06-05	20.170	20.380	20.560	20.000	0.320	1.595%	2.78万	0.00亿	0.000%
2026-06-04	20.470	20.060	20.640	19.910	-0.580	-2.810%	2.97万	0.00亿	0.000%
2026-06-03	21.230	20.640	21.230	20.480	-0.590	-2.779%	3.38万	0.00亿	0.000%
2026-06-02	21.870	21.230	22.040	21.180	-0.740	-3.368%	4.00万	0.00亿	0.000%
2026-06-01	21.550	21.970	22.300	21.450	0.560	2.616%	3.77万	0.00亿	0.000%
2026-05-29	21.570	21.410	22.050	21.360	-0.270	-1.245%	3.57万	0.00亿	0.000%
2026-05-28	21.880	21.680	22.130	21.190	-0.250	-1.140%	4.84万	0.00亿	0.000%
2026-05-27	22.450	21.930	23.280	21.920	0.400	1.858%	6.84万	0.00亿	0.000%
2026-05-26	21.990	21.530	21.990	21.160	-0.520	-2.358%	3.37万	0.00亿	0.000%
2026-05-25	22.160	22.050	22.400	21.870	-0.060	-0.271%	2.83万	0.00亿	0.000%
2026-05-22	22.350	22.110	22.400	21.860	0.060	0.272%	3.46万	0.00亿	0.000%
2026-05-21	23.010	22.050	23.210	22.000	-0.880	-3.838%	4.49万	0.00亿	0.000%
2026-05-20	23.460	22.930	23.550	22.810	-0.710	-3.003%	3.96万	0.00亿	0.000%
2026-05-19	23.170	23.640	23.710	23.020	0.440	1.897%	3.77万	0.00亿	0.000%
2026-05-18	23.130	23.200	23.410	23.000	0.090	0.389%	3.23万	0.00亿	0.000%
2026-05-15	23.450	23.110	23.600	23.010	0.080	0.347%	4.22万	0.00亿	0.000%
2026-05-14	24.140	23.030	24.190	23.030	-1.040	-4.321%	5.10万	0.00亿	0.000%
2026-05-13	23.960	24.070	24.140	23.850	0.060	0.250%	3.05万	0.00亿	0.000%
2026-05-12	24.250	24.010	24.450	23.860	-0.360	-1.477%	3.87万	0.00亿	0.000%
2026-05-11	24.290	24.370	24.530	24.180	-0.040	-0.164%	4.18万	0.00亿	0.000%
2026-05-08	24.740	24.410	24.830	24.330	-0.200	-0.813%	5.01万	0.00亿	0.000%
2026-05-07	24.150	24.610	24.620	23.990	0.510	2.116%	5.38万	0.00亿	0.000%
2026-05-06	23.670	24.100	24.260	23.630	0.480	2.032%	4.26万	0.00亿	0.000%
2026-04-30	23.750	23.620	23.860	23.530	-0.210	-0.881%	3.18万	0.00亿	0.000%
2026-04-29	23.350	23.830	24.000	23.330	0.390	1.664%	3.64万	0.00亿	0.000%
2026-04-28	23.810	23.440	23.930	23.260	-0.520	-2.170%	3.51万	0.00亿	0.000%
2026-04-27	23.470	23.960	23.990	23.320	0.290	1.225%	3.78万	0.00亿	0.000%
2026-04-24	23.350	23.670	23.760	22.900	0.030	0.127%	4.67万	0.00亿	0.000%
2026-04-23	23.860	23.640	24.130	23.540	-0.330	-1.377%	4.12万	0.00亿	0.000%
2026-04-22	23.930	23.970	24.010	23.680	-0.160	-0.663%	4.02万	0.00亿	0.000%
2026-04-21	23.700	24.130	24.220	23.660	0.250	1.047%	6.41万	0.00亿	0.000%
2026-04-20	23.390	23.880	23.980	23.230	0.450	1.921%	5.04万	0.00亿	0.000%
2026-04-17	23.290	23.430	23.500	23.070	-0.020	-0.085%	3.52万	0.00亿	0.000%
2026-04-16	23.160	23.450	23.500	23.100	0.450	1.957%	4.36万	0.00亿	0.000%
2026-04-15	23.430	23.000	23.470	22.940	-0.300	-1.288%	3.36万	0.00亿	0.000%
2026-04-14	23.260	23.300	23.470	23.020	0.270	1.172%	3.73万	0.00亿	0.000%
2026-04-13	22.910	23.030	23.200	22.870	-0.340	-1.455%	3.43万	0.00亿	0.000%
2026-04-10	23.670	23.370	23.840	23.300	0.320	1.388%	4.79万	0.00亿	0.000%
2026-04-09	23.550	23.050	23.650	22.960	-0.800	-3.354%	4.79万	0.00亿	0.000%
2026-04-08	22.710	23.850	23.900	22.690	1.560	6.999%	7.61万	0.00亿	0.000%
2026-04-07	22.130	22.290	22.410	22.020	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-03	22.640	22.070	22.690	22.030	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-02	22.960	22.560	23.000	22.410	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-01	23.210	23.080	23.300	22.890	0.000	0.000%	2.86万	0.00亿	0.000%