海星股份（603115）历史行情

以下为海星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
2026-10-14	61.630	60.090	63.110	60.090	-1.890	-3.049%	4.45万	0.00亿	0.000%
2026-10-13	58.000	61.980	63.490	57.610	1.780	2.957%	7.28万	0.00亿	0.000%
2026-10-12	63.770	60.200	63.800	60.180	-3.910	-6.099%	5.54万	0.00亿	0.000%
2026-10-09	65.020	64.110	65.330	60.830	-2.190	-3.303%	8.37万	0.00亿	0.000%
2026-10-08	69.240	66.300	70.620	65.500	-3.760	-5.367%	7.56万	0.00亿	0.000%
2026-10-07	72.280	70.060	75.080	69.500	-1.170	-1.643%	644.39万	4.63亿	2.635%
2026-10-06	72.280	70.060	75.080	69.500	-1.170	-1.643%	644.39万	4.63亿	2.635%
2026-10-05	72.280	70.060	75.080	69.500	-1.170	-1.643%	644.39万	4.63亿	2.635%
2026-10-02	72.280	70.060	75.080	69.500	-1.170	-1.643%	644.39万	4.63亿	2.635%
2026-10-01	72.280	70.060	75.080	69.500	-1.170	-1.643%	644.39万	4.63亿	2.635%
2026-09-30	72.280	70.060	75.080	69.500	-1.170	-1.643%	6.44万	0.00亿	0.000%
2026-09-29	70.440	71.230	72.360	69.660	-0.230	-0.322%	5.39万	0.00亿	0.000%
2026-09-28	77.790	71.460	77.790	71.460	-7.940	-10.000%	7.87万	0.00亿	0.000%
2026-09-27	75.590	79.400	79.980	74.730	2.300	2.983%	1,204.73万	9.33亿	4.926%
2026-09-24	75.590	79.400	79.980	74.730	2.300	2.983%	12.05万	0.00亿	0.000%
2026-09-23	84.170	77.100	84.170	76.100	-7.070	-8.400%	14.30万	0.00亿	0.000%
2026-09-22	89.000	84.170	89.000	82.250	-5.410	-6.039%	13.54万	0.00亿	0.000%
2026-09-21	93.500	89.580	93.630	88.980	-4.100	-4.377%	9.76万	0.00亿	0.000%
2026-09-18	95.000	93.680	99.000	93.000	-1.730	-1.813%	11.32万	0.00亿	0.000%
2026-09-17	89.560	95.410	98.080	89.480	3.750	4.091%	12.08万	0.00亿	0.000%
2026-09-16	93.490	91.660	95.490	89.700	-1.240	-1.335%	10.32万	0.00亿	0.000%
2026-09-15	86.500	92.900	92.900	86.500	5.110	5.821%	11.48万	0.00亿	0.000%
2026-09-14	85.900	87.790	88.800	83.500	-0.460	-0.521%	8.91万	0.00亿	0.000%
2026-09-11	84.010	88.250	90.600	79.210	2.020	2.343%	13.11万	0.00亿	0.000%
2026-09-10	83.850	86.230	90.880	80.890	2.720	3.257%	14.66万	0.00亿	0.000%
2026-09-09	77.230	83.510	85.860	77.010	5.460	6.996%	17.26万	0.00亿	0.000%
2026-09-08	81.980	78.050	84.480	77.500	-3.890	-4.747%	10.68万	0.00亿	0.000%
2026-09-07	77.690	81.940	84.480	77.300	4.260	5.484%	10.69万	0.00亿	0.000%
2026-09-04	80.000	77.680	85.660	76.800	-2.320	-2.900%	11.37万	0.00亿	0.000%
2026-09-03	78.330	80.000	85.140	77.950	2.530	3.266%	14.92万	0.00亿	0.000%
2026-09-02	77.000	77.470	80.000	71.770	-0.930	-1.186%	13.62万	0.00亿	0.000%
2026-09-01	83.550	78.400	83.550	78.000	2.450	3.226%	15.32万	0.00亿	0.000%
2026-08-31	74.790	75.950	76.800	72.200	0.660	0.877%	6.60万	0.00亿	0.000%
2026-08-28	77.070	75.290	79.500	75.220	-2.480	-3.189%	4.85万	0.00亿	0.000%
2026-08-27	74.990	77.770	78.580	74.210	3.590	4.840%	6.34万	0.00亿	0.000%
2026-08-26	76.430	74.180	76.540	73.500	-2.020	-2.651%	4.37万	0.00亿	0.000%
2026-08-25	72.420	76.200	77.060	71.310	1.070	1.424%	5.82万	0.00亿	0.000%
2026-08-24	77.770	75.130	77.930	72.530	-3.240	-4.134%	6.94万	0.00亿	0.000%
2026-08-21	76.580	78.370	79.800	74.860	1.010	1.306%	6.56万	0.00亿	0.000%
2026-08-20	79.100	77.360	81.000	74.800	0.460	0.598%	9.60万	0.00亿	0.000%
2026-08-19	81.970	76.900	83.600	76.900	-8.540	-9.995%	10.00万	0.00亿	0.000%
2026-08-18	85.010	85.440	87.100	82.380	0.180	0.211%	10.91万	0.00亿	0.000%
2026-08-17	81.000	85.260	85.480	81.000	-0.190	-0.222%	15.69万	0.00亿	0.000%
2026-08-14	78.880	85.450	85.450	78.460	7.770	10.003%	16.67万	0.00亿	0.000%
2026-08-13	75.980	77.680	82.280	75.360	2.880	3.850%	13.16万	0.00亿	0.000%
2026-08-12	75.490	74.800	77.000	73.500	-0.310	-0.413%	8.60万	0.00亿	0.000%
2026-08-11	76.010	75.110	79.800	74.990	-3.090	-3.951%	8.13万	0.00亿	0.000%
2026-08-10	80.490	78.200	80.990	74.200	-1.620	-2.030%	8.34万	0.00亿	0.000%
2026-08-07	79.930	79.820	82.350	77.000	-0.110	-0.138%	9.98万	0.00亿	0.000%
2026-08-06	77.580	79.930	81.180	76.170	2.350	3.029%	12.85万	0.00亿	0.000%
2026-08-05	72.000	77.580	77.580	71.200	7.050	9.996%	7.67万	0.00亿	0.000%
2026-08-04	65.000	70.530	70.530	63.290	6.410	9.997%	7.00万	0.00亿	0.000%
2026-08-03	67.870	64.120	68.890	63.500	-5.130	-7.408%	9.02万	0.00亿	0.000%
2026-07-31	68.620	69.250	69.250	66.960	6.300	10.008%	3.39万	0.00亿	0.000%
2026-07-30	68.850	62.950	70.880	62.920	-6.960	-9.956%	11.54万	0.00亿	0.000%
2026-07-29	68.000	69.910	72.560	65.540	2.100	3.097%	12.61万	0.00亿	0.000%
2026-07-28	72.580	67.810	75.000	67.000	-6.080	-8.228%	11.79万	0.00亿	0.000%
2026-07-27	67.330	73.890	73.890	67.120	6.720	10.004%	10.52万	0.00亿	0.000%
2026-07-24	68.550	67.170	69.780	65.500	-0.990	-1.452%	9.21万	0.00亿	0.000%
2026-07-23	68.300	68.160	71.510	65.500	3.150	4.845%	13.06万	0.00亿	0.000%
2026-07-22	67.670	65.010	70.880	64.190	-4.890	-6.996%	9.05万	0.00亿	0.000%
2026-07-21	66.970	69.900	69.990	59.090	4.240	6.458%	13.42万	0.00亿	0.000%
2026-07-20	71.860	65.660	73.440	65.660	-7.290	-9.993%	9.22万	0.00亿	0.000%
2026-07-17	78.510	72.950	80.400	72.950	-8.110	-10.005%	7.94万	0.00亿	0.000%
2026-07-16	81.950	81.060	89.970	81.060	-9.010	-10.003%	7.30万	0.00亿	0.000%
2026-07-15	92.470	90.070	97.890	89.000	-0.590	-0.651%	6.73万	0.00亿	0.000%
2026-07-14	85.560	90.660	91.910	83.680	5.310	6.221%	8.46万	0.00亿	0.000%
2026-07-13	93.450	85.350	95.040	85.350	-9.480	-9.997%	7.78万	0.00亿	0.000%
2026-07-10	100.380	94.830	105.880	94.730	-5.820	-5.782%	7.85万	0.00亿	0.000%
2026-07-09	100.100	100.650	105.880	95.010	4.400	4.571%	9.21万	0.00亿	0.000%
2026-07-08	102.000	96.250	104.000	94.570	-3.010	-3.032%	4.17万	0.00亿	0.000%
2026-07-07	102.980	99.260	104.350	98.000	-3.370	-3.284%	4.37万	0.00亿	0.000%
2026-07-06	109.000	102.630	109.980	101.770	-4.370	-4.084%	5.51万	0.00亿	0.000%
2026-07-03	109.000	107.000	115.500	107.000	-0.970	-0.898%	5.42万	0.00亿	0.000%
2026-07-02	111.940	107.970	115.850	107.000	-10.220	-8.647%	6.59万	0.00亿	0.000%
2026-07-01	122.500	118.190	125.920	117.600	-3.680	-3.020%	6.81万	0.00亿	0.000%
2026-06-30	116.650	121.870	129.200	114.900	4.470	3.807%	8.56万	0.00亿	0.000%
2026-06-29	120.400	117.400	121.900	114.010	-0.200	-0.170%	9.37万	0.00亿	0.000%
2026-06-26	129.740	117.600	131.900	117.600	-13.130	-10.044%	11.65万	0.00亿	0.000%
2026-06-25	121.900	130.730	130.730	121.900	11.940	10.051%	4.98万	0.00亿	0.000%
2026-06-24	108.850	118.790	120.400	105.700	9.220	8.415%	10.17万	0.00亿	0.000%
2026-06-23	113.130	109.570	117.990	107.910	-4.310	-3.785%	8.98万	0.00亿	0.000%
2026-06-22	114.280	113.880	122.230	109.670	-0.220	-0.193%	11.13万	0.00亿	0.000%
2026-06-18	125.400	114.100	127.800	113.400	-5.240	-4.391%	14.77万	0.00亿	0.000%
2026-06-17	115.600	119.340	119.340	111.900	10.900	10.052%	4.53万	0.00亿	0.000%
2026-06-16	102.900	108.440	108.440	102.880	9.910	10.058%	3.78万	0.00亿	0.000%
2026-06-15	90.380	98.530	98.530	90.260	9.010	10.065%	4.86万	0.00亿	0.000%
2026-06-12	94.980	89.520	95.730	89.510	-1.870	-2.046%	7.88万	0.00亿	0.000%
2026-06-11	93.000	91.390	96.890	89.760	-3.700	-3.891%	8.09万	0.00亿	0.000%
2026-06-10	97.550	95.090	98.380	91.830	-5.310	-5.289%	7.81万	0.00亿	0.000%
2026-06-09	95.450	100.400	101.400	94.020	5.500	5.796%	8.34万	0.00亿	0.000%
2026-06-08	96.110	94.900	101.100	94.420	-8.190	-7.945%	7.55万	0.00亿	0.000%
2026-06-05	107.770	103.090	107.800	100.520	-3.860	-3.609%	9.40万	0.00亿	0.000%
2026-06-04	102.260	106.950	109.350	96.500	5.550	5.473%	12.78万	0.00亿	0.000%
2026-06-03	102.400	101.400	110.800	97.480	-4.250	-4.023%	14.91万	0.00亿	0.000%
2026-06-02	102.600	105.650	108.590	100.860	2.550	2.473%	11.20万	0.00亿	0.000%
2026-06-01	99.400	103.100	107.420	99.400	-3.140	-2.956%	13.69万	0.00亿	0.000%
2026-05-29	109.400	106.240	115.400	104.460	-3.560	-3.242%	12.55万	0.00亿	0.000%
2026-05-28	113.610	109.800	117.710	106.520	-2.680	-2.383%	15.56万	0.00亿	0.000%
2026-05-27	102.340	112.480	112.480	102.340	10.280	10.059%	13.08万	0.00亿	0.000%
2026-05-26	108.200	102.200	109.380	102.200	-11.420	-10.051%	10.35万	0.00亿	0.000%
2026-05-25	120.510	113.620	121.400	104.080	-2.090	-1.806%	17.33万	0.00亿	0.000%
2026-05-22	106.200	115.710	115.710	102.400	10.570	10.053%	9.64万	0.00亿	0.000%
2026-05-21	95.890	105.140	106.710	91.580	8.190	8.448%	11.81万	0.00亿	0.000%
2026-05-20	90.390	96.950	98.400	90.370	5.950	6.538%	11.59万	0.00亿	0.000%
2026-05-19	85.640	91.000	91.000	81.060	8.330	10.076%	8.76万	0.00亿	0.000%
2026-05-18	73.400	82.670	82.670	73.400	7.570	10.080%	6.40万	0.00亿	0.000%
2026-05-15	69.810	75.100	75.950	68.400	5.250	7.516%	10.68万	0.00亿	0.000%
2026-05-14	68.150	69.850	72.900	65.670	1.700	2.494%	9.58万	0.00亿	0.000%
2026-05-13	62.090	68.150	69.190	61.250	5.250	8.347%	9.47万	0.00亿	0.000%
2026-05-12	60.910	62.900	64.400	59.600	1.050	1.698%	7.37万	0.00亿	0.000%
2026-05-11	61.250	61.850	64.000	59.670	0.080	0.130%	7.98万	0.00亿	0.000%
2026-05-08	61.930	61.770	65.200	60.400	-1.360	-2.154%	7.94万	0.00亿	0.000%
2026-05-07	63.250	63.130	64.840	60.960	1.150	1.855%	9.73万	0.00亿	0.000%
2026-05-06	56.070	61.980	61.980	55.860	5.690	10.108%	11.03万	0.00亿	0.000%
2026-04-30	57.850	56.290	58.850	56.230	-0.810	-1.419%	5.13万	0.00亿	0.000%
2026-04-29	57.710	57.100	57.980	54.900	0.050	0.088%	7.70万	0.00亿	0.000%
2026-04-28	57.060	57.050	59.210	56.770	-0.970	-1.672%	8.81万	0.00亿	0.000%
2026-04-27	58.300	58.020	61.170	55.800	0.110	0.190%	12.34万	0.00亿	0.000%
2026-04-24	56.130	57.910	61.280	56.130	-0.040	-0.069%	17.52万	0.00亿	0.000%
2026-04-23	54.620	57.950	58.320	54.130	4.990	9.422%	21.10万	0.00亿	0.000%
2026-04-22	52.390	52.960	52.960	50.400	4.870	10.127%	3.39万	0.00亿	0.000%
2026-04-21	43.400	48.090	48.090	43.400	4.430	10.147%	8.58万	0.00亿	0.000%
2026-04-20	45.970	43.660	46.400	43.110	-3.060	-6.550%	10.88万	0.00亿	0.000%
2026-04-17	45.870	46.720	48.350	45.070	0.000	0.000%	10.53万	0.00亿	0.000%
2026-04-16	44.280	46.360	47.350	43.400	2.460	5.600%	10.57万	4.89亿	4.370%
2026-04-15	43.790	43.900	44.500	42.840	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-14	41.140	43.500	44.150	40.270	2.750	6.748%	12.10万	0.00亿	0.000%
2026-04-13	39.900	40.750	42.160	39.900	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-10	44.980	42.300	45.700	42.210	0.000	0.000%	10.66万	0.00亿	0.000%
2026-04-09	42.450	44.630	46.200	42.160	0.000	0.000%	10.43万	0.00亿	0.000%
2026-04-08	42.390	43.600	43.830	40.410	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-07	41.400	40.570	42.380	40.340	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-03	44.020	41.520	44.200	41.200	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-02	44.910	43.150	46.730	42.400	0.000	0.000%	14.97万	0.00亿	0.000%
2026-04-01	43.800	46.250	47.750	42.950	0.000	0.000%	15.86万	0.00亿	0.000%