海欣股份（600851）历史行情

以下为海欣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
2026-10-09	7.700	7.820	7.850	7.500	0.160	2.089%	6.47万	0.00亿	0.000%
2026-10-08	8.070	7.660	8.110	7.620	-0.270	-3.405%	7.69万	0.00亿	0.000%
2026-10-07	7.940	7.930	8.100	7.900	0.030	0.380%	513.09万	0.41亿	0.695%
2026-10-06	7.940	7.930	8.100	7.900	0.030	0.380%	513.09万	0.41亿	0.695%
2026-10-05	7.940	7.930	8.100	7.900	0.030	0.380%	513.09万	0.41亿	0.695%
2026-10-02	7.940	7.930	8.100	7.900	0.030	0.380%	513.09万	0.41亿	0.695%
2026-10-01	7.940	7.930	8.100	7.900	0.030	0.380%	513.09万	0.41亿	0.695%
2026-09-30	7.940	7.930	8.100	7.900	0.030	0.380%	5.13万	0.00亿	0.000%
2026-09-29	7.880	7.900	8.050	7.870	0.000	0.000%	4.53万	0.00亿	0.000%
2026-09-28	8.180	7.900	8.220	7.840	-0.210	-2.589%	6.86万	0.00亿	0.000%
2026-09-27	8.360	8.110	8.410	8.100	-0.280	-3.337%	652.38万	0.54亿	0.884%
2026-09-24	8.360	8.110	8.410	8.100	-0.280	-3.337%	6.52万	0.00亿	0.000%
2026-09-23	8.470	8.390	8.520	8.360	-0.130	-1.526%	5.45万	0.00亿	0.000%
2026-09-22	8.660	8.520	8.660	8.420	-0.160	-1.843%	10.11万	0.00亿	0.000%
2026-09-21	8.360	8.680	8.740	8.330	0.410	4.958%	12.69万	0.00亿	0.000%
2026-09-18	8.280	8.270	8.480	8.260	0.000	0.000%	6.44万	0.00亿	0.000%
2026-09-17	8.300	8.270	8.450	8.260	-0.060	-0.720%	5.13万	0.00亿	0.000%
2026-09-16	8.230	8.330	8.390	8.180	0.060	0.726%	6.40万	0.00亿	0.000%
2026-09-15	8.380	8.270	8.410	8.210	-0.110	-1.313%	5.69万	0.00亿	0.000%
2026-09-14	8.330	8.380	8.490	8.270	0.030	0.359%	5.54万	0.00亿	0.000%
2026-09-11	8.350	8.350	8.390	8.130	-0.030	-0.358%	8.05万	0.00亿	0.000%
2026-09-10	8.550	8.380	8.580	8.310	-0.200	-2.331%	6.74万	0.00亿	0.000%
2026-09-09	8.550	8.580	8.630	8.500	0.000	0.000%	6.08万	0.00亿	0.000%
2026-09-08	8.490	8.580	8.610	8.470	0.090	1.060%	6.94万	0.00亿	0.000%
2026-09-07	8.480	8.490	8.660	8.480	-0.010	-0.118%	6.93万	0.00亿	0.000%
2026-09-04	8.710	8.500	8.720	8.450	-0.130	-1.506%	7.70万	0.00亿	0.000%
2026-09-03	8.550	8.630	8.710	8.550	0.060	0.700%	6.08万	0.00亿	0.000%
2026-09-02	8.710	8.570	8.710	8.500	-0.160	-1.833%	7.64万	0.00亿	0.000%
2026-09-01	8.490	8.730	8.820	8.420	0.230	2.706%	12.30万	0.00亿	0.000%
2026-08-31	8.420	8.500	8.580	8.330	0.000	0.000%	10.29万	0.00亿	0.000%
2026-08-28	8.650	8.500	8.740	8.480	-0.200	-2.299%	10.07万	0.00亿	0.000%
2026-08-27	8.620	8.700	8.940	8.620	0.110	1.281%	10.87万	0.00亿	0.000%
2026-08-26	8.550	8.590	8.800	8.480	0.020	0.233%	8.52万	0.00亿	0.000%
2026-08-25	8.370	8.570	8.610	8.240	0.130	1.540%	10.27万	0.00亿	0.000%
2026-08-24	8.730	8.440	9.130	8.250	-0.320	-3.653%	18.35万	0.00亿	0.000%
2026-08-21	8.230	8.760	8.960	8.230	-0.200	-2.232%	27.77万	0.00亿	0.000%
2026-08-20	9.430	8.960	9.430	8.760	0.390	4.551%	36.71万	0.00亿	0.000%
2026-08-19	8.750	8.570	8.930	8.500	-0.300	-3.382%	11.26万	0.00亿	0.000%
2026-08-18	9.220	8.870	9.360	8.720	-0.150	-1.663%	14.54万	0.00亿	0.000%
2026-08-17	8.620	9.020	9.040	8.570	0.320	3.678%	12.95万	0.00亿	0.000%
2026-08-14	8.550	8.700	8.730	8.480	0.150	1.754%	11.21万	0.00亿	0.000%
2026-08-13	8.550	8.550	8.710	8.430	-0.060	-0.697%	9.74万	0.00亿	0.000%
2026-08-12	8.450	8.610	8.660	8.390	0.120	1.413%	7.51万	0.00亿	0.000%
2026-08-11	8.420	8.490	8.700	8.380	0.020	0.236%	10.76万	0.00亿	0.000%
2026-08-10	8.540	8.470	8.610	8.350	0.100	1.195%	13.06万	0.00亿	0.000%
2026-08-07	7.930	8.370	8.380	7.880	0.450	5.682%	14.90万	0.00亿	0.000%
2026-08-06	8.030	7.920	8.090	7.820	-0.090	-1.124%	8.04万	0.00亿	0.000%
2026-08-05	8.000	8.010	8.140	7.910	0.000	0.000%	8.54万	0.00亿	0.000%
2026-08-04	7.830	8.010	8.080	7.810	0.220	2.824%	9.94万	0.00亿	0.000%
2026-08-03	7.840	7.790	7.860	7.700	-0.080	-1.017%	6.23万	0.00亿	0.000%
2026-07-31	7.690	7.870	7.890	7.650	0.220	2.876%	10.34万	0.00亿	0.000%
2026-07-30	7.650	7.650	7.970	7.620	-0.120	-1.544%	10.45万	0.00亿	0.000%
2026-07-29	7.580	7.770	7.770	7.510	0.100	1.304%	8.94万	0.00亿	0.000%
2026-07-28	7.600	7.670	7.820	7.530	0.050	0.656%	8.60万	0.00亿	0.000%
2026-07-27	7.410	7.620	7.730	7.350	0.170	2.282%	7.11万	0.00亿	0.000%
2026-07-24	7.580	7.450	7.690	7.410	-0.280	-3.622%	8.42万	0.00亿	0.000%
2026-07-23	7.510	7.730	7.750	7.500	0.060	0.782%	9.54万	0.00亿	0.000%
2026-07-22	7.880	7.670	8.040	7.660	-0.240	-3.034%	13.86万	0.00亿	0.000%
2026-07-21	7.720	7.910	7.910	7.350	0.200	2.594%	19.41万	0.00亿	0.000%
2026-07-20	7.930	7.710	8.170	7.520	-0.390	-4.815%	30.45万	0.00亿	0.000%
2026-07-17	8.800	8.100	8.930	8.100	-0.910	-10.100%	39.40万	0.00亿	0.000%
2026-07-16	8.950	9.010	9.400	8.540	-0.080	-0.880%	40.46万	0.00亿	0.000%
2026-07-15	8.600	9.090	9.350	8.560	0.420	4.844%	38.33万	0.00亿	0.000%
2026-07-14	8.380	8.670	8.700	8.210	0.150	1.761%	18.79万	0.00亿	0.000%
2026-07-13	8.710	8.520	8.950	8.520	-0.210	-2.405%	22.09万	0.00亿	0.000%
2026-07-10	8.350	8.730	8.940	8.350	0.070	0.808%	28.83万	0.00亿	0.000%
2026-07-09	8.220	8.660	9.060	8.160	0.430	5.225%	34.31万	0.00亿	0.000%
2026-07-08	8.570	8.230	8.710	8.230	-0.340	-3.967%	21.67万	0.00亿	0.000%
2026-07-07	8.750	8.570	8.960	8.550	-0.210	-2.392%	23.89万	0.00亿	0.000%
2026-07-06	8.950	8.780	9.330	8.770	-0.320	-3.516%	36.24万	0.00亿	0.000%
2026-07-03	9.090	9.100	9.340	8.820	-0.030	-0.329%	34.07万	0.00亿	0.000%
2026-07-02	8.750	9.130	9.450	8.740	0.210	2.354%	45.23万	0.00亿	0.000%
2026-07-01	8.810	8.920	9.000	8.620	-0.040	-0.446%	32.40万	0.00亿	0.000%
2026-06-30	8.700	8.960	8.980	8.370	0.130	1.472%	46.50万	0.00亿	0.000%
2026-06-29	8.140	8.830	9.390	8.030	0.080	0.914%	75.08万	0.00亿	0.000%
2026-06-26	9.470	8.750	9.630	8.750	-0.980	-10.072%	41.43万	0.00亿	0.000%
2026-06-25	10.000	9.730	10.240	9.310	-0.310	-3.088%	79.41万	0.00亿	0.000%
2026-06-24	10.500	10.040	10.640	9.820	0.370	3.826%	92.77万	0.00亿	0.000%
2026-06-23	9.000	9.670	9.670	9.000	0.880	10.011%	45.66万	0.00亿	0.000%
2026-06-22	8.560	8.790	8.790	8.400	0.800	10.013%	47.35万	0.00亿	0.000%
2026-06-18	7.270	7.990	7.990	7.270	0.730	10.055%	16.81万	0.00亿	0.000%
2026-06-17	7.580	7.260	7.580	7.230	-0.300	-3.968%	5.62万	0.00亿	0.000%
2026-06-16	7.500	7.560	7.790	7.400	0.060	0.800%	7.08万	0.00亿	0.000%
2026-06-15	7.270	7.500	7.540	7.180	0.230	3.164%	7.62万	0.00亿	0.000%
2026-06-12	7.110	7.270	7.330	7.060	0.210	2.975%	5.46万	0.00亿	0.000%
2026-06-11	6.970	7.060	7.160	6.930	0.000	0.000%	4.67万	0.00亿	0.000%
2026-06-10	7.100	7.060	7.120	6.930	-0.040	-0.563%	5.38万	0.00亿	0.000%
2026-06-09	7.040	7.100	7.120	6.970	0.070	0.996%	4.36万	0.00亿	0.000%
2026-06-08	7.120	7.030	7.390	6.880	-0.370	-5.000%	8.91万	0.00亿	0.000%
2026-06-05	7.390	7.400	7.520	7.290	0.060	0.817%	6.50万	0.00亿	0.000%
2026-06-04	7.550	7.340	7.600	7.290	-0.280	-3.675%	8.16万	0.00亿	0.000%
2026-06-03	7.680	7.620	7.680	7.460	0.010	0.131%	8.02万	0.00亿	0.000%
2026-06-02	8.000	7.610	8.150	7.590	-0.420	-5.230%	14.13万	0.00亿	0.000%
2026-06-01	8.090	8.030	8.130	7.850	-0.080	-0.986%	12.89万	0.00亿	0.000%
2026-05-29	7.860	8.110	8.290	7.850	0.210	2.658%	18.87万	0.00亿	0.000%
2026-05-28	7.850	7.900	8.130	7.720	0.130	1.673%	15.64万	0.00亿	0.000%
2026-05-27	8.100	7.770	8.140	7.630	-0.310	-3.837%	19.65万	0.00亿	0.000%
2026-05-26	7.950	8.080	8.560	7.800	0.130	1.635%	41.67万	0.00亿	0.000%
2026-05-25	7.220	7.950	7.950	7.210	0.730	10.111%	17.66万	0.00亿	0.000%
2026-05-22	7.330	7.220	7.370	7.200	-0.070	-0.960%	8.37万	0.00亿	0.000%
2026-05-21	7.930	7.290	7.930	7.290	-0.610	-7.722%	15.04万	0.00亿	0.000%
2026-05-20	7.850	7.900	8.190	7.750	0.000	0.000%	13.93万	0.00亿	0.000%
2026-05-19	7.700	7.900	7.920	7.650	0.200	2.597%	15.44万	0.00亿	0.000%
2026-05-18	7.700	7.700	7.990	7.570	0.010	0.130%	17.26万	0.00亿	0.000%
2026-05-15	7.750	7.690	8.000	7.580	-0.070	-0.902%	13.74万	0.00亿	0.000%
2026-05-14	8.030	7.760	8.260	7.750	-0.220	-2.757%	15.57万	0.00亿	0.000%
2026-05-13	8.250	7.980	8.300	7.920	-0.270	-3.273%	18.32万	0.00亿	0.000%
2026-05-12	8.780	8.250	8.780	8.210	-0.530	-6.036%	18.43万	0.00亿	0.000%
2026-05-11	8.540	8.780	8.880	8.480	0.240	2.810%	16.16万	0.00亿	0.000%
2026-05-08	8.680	8.540	8.750	8.500	-0.130	-1.499%	12.05万	0.00亿	0.000%
2026-05-07	8.480	8.670	8.900	8.450	0.310	3.708%	17.25万	0.00亿	0.000%
2026-05-06	8.340	8.360	8.470	8.250	0.080	0.966%	9.28万	0.00亿	0.000%
2026-04-30	8.300	8.280	8.400	8.190	-0.050	-0.600%	8.76万	0.00亿	0.000%
2026-04-29	8.080	8.330	8.360	7.880	0.100	1.215%	13.98万	0.00亿	0.000%
2026-04-28	8.330	8.230	8.330	8.190	-0.140	-1.673%	8.76万	0.00亿	0.000%
2026-04-27	8.260	8.370	8.380	8.040	0.100	1.209%	10.97万	0.00亿	0.000%
2026-04-24	8.230	8.270	8.330	8.190	0.010	0.121%	7.16万	0.00亿	0.000%
2026-04-23	8.300	8.260	8.390	8.100	-0.140	-1.667%	11.03万	0.00亿	0.000%
2026-04-22	8.380	8.400	8.420	8.210	0.080	0.962%	8.90万	0.00亿	0.000%
2026-04-21	8.540	8.320	8.570	8.280	-0.260	-3.030%	13.33万	0.00亿	0.000%
2026-04-20	8.380	8.580	8.590	8.380	0.130	1.538%	17.58万	0.00亿	0.000%
2026-04-17	8.330	8.450	8.480	8.280	0.090	1.077%	12.04万	0.00亿	0.000%
2026-04-16	8.330	8.360	8.370	8.220	-0.050	-0.595%	14.07万	0.00亿	0.000%
2026-04-15	8.600	8.410	8.600	8.220	0.070	0.839%	16.18万	0.00亿	0.000%
2026-04-14	8.370	8.340	8.440	8.250	-0.010	-0.120%	11.83万	0.00亿	0.000%
2026-04-13	8.160	8.350	8.440	8.060	0.000	0.000%	15.57万	0.00亿	0.000%
2026-04-10	8.180	8.360	8.390	8.050	0.000	0.000%	19.65万	0.00亿	0.000%
2026-04-09	8.190	8.260	8.330	8.040	0.000	0.000%	20.22万	0.00亿	0.000%
2026-04-08	8.370	8.260	8.440	8.130	0.000	0.000%	23.32万	0.00亿	0.000%
2026-04-07	8.450	8.340	8.510	8.210	0.000	0.000%	18.79万	0.00亿	0.000%
2026-04-03	8.510	8.390	8.610	8.150	0.000	0.000%	31.03万	0.00亿	0.000%
2026-04-02	8.950	8.570	8.950	8.470	0.000	0.000%	44.91万	0.00亿	0.000%
2026-04-01	7.840	8.570	8.570	7.840	0.000	0.000%	17.51万	0.00亿	0.000%