海通发展（603162）历史行情

以下为海通发展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
2026-10-16	10.580	10.420	10.830	10.200	-0.210	-1.976%	44.01万	0.00亿	0.000%
2026-10-15	11.390	10.630	11.580	10.630	-1.180	-9.992%	41.43万	0.00亿	0.000%
2026-10-14	11.670	11.810	12.070	11.600	-0.010	-0.085%	33.15万	0.00亿	0.000%
2026-10-13	11.880	11.820	12.100	11.150	-0.120	-1.005%	49.95万	0.00亿	0.000%
2026-10-12	13.210	11.940	13.300	11.940	-1.290	-9.751%	40.92万	0.00亿	0.000%
2026-10-09	13.400	13.230	13.490	12.740	-0.270	-2.000%	37.15万	0.00亿	0.000%
2026-10-08	13.150	13.500	14.040	13.120	0.460	3.528%	41.58万	0.00亿	0.000%
2026-10-07	12.750	13.040	13.160	12.570	0.320	2.516%	2,613.51万	3.39亿	1.925%
2026-10-06	12.750	13.040	13.160	12.570	0.320	2.516%	2,613.51万	3.39亿	1.925%
2026-10-05	12.750	13.040	13.160	12.570	0.320	2.516%	2,613.51万	3.39亿	1.925%
2026-10-02	12.750	13.040	13.160	12.570	0.320	2.516%	2,613.51万	3.39亿	1.925%
2026-10-01	12.750	13.040	13.160	12.570	0.320	2.516%	2,613.51万	3.39亿	1.925%
2026-09-30	12.750	13.040	13.160	12.570	0.320	2.516%	26.14万	0.00亿	0.000%
2026-09-29	12.980	12.720	13.100	12.660	-0.300	-2.304%	30.56万	0.00亿	0.000%
2026-09-28	13.100	13.020	13.420	12.900	-0.410	-3.053%	35.41万	0.00亿	0.000%
2026-09-27	13.340	13.430	13.600	13.280	-0.050	-0.371%	3,316.35万	4.46亿	7.805%
2026-09-24	13.340	13.430	13.600	13.280	-0.050	-0.371%	33.16万	0.00亿	0.000%
2026-09-23	14.010	13.480	14.100	13.440	-0.670	-4.735%	32.80万	0.00亿	0.000%
2026-09-22	14.320	14.150	14.320	13.810	-0.260	-1.804%	41.60万	0.00亿	0.000%
2026-09-21	13.900	14.410	14.520	13.800	0.350	2.489%	48.33万	0.00亿	0.000%
2026-09-18	13.780	14.060	14.250	13.320	-0.020	-0.142%	58.85万	0.00亿	0.000%
2026-09-17	13.020	14.080	14.390	12.880	0.860	6.505%	85.99万	0.00亿	0.000%
2026-09-16	13.590	13.220	13.840	13.140	-0.280	-2.074%	65.25万	0.00亿	0.000%
2026-09-15	13.770	13.500	13.980	13.090	-0.400	-2.878%	80.04万	0.00亿	0.000%
2026-09-14	14.300	13.900	15.240	13.530	-0.260	-1.836%	96.79万	0.00亿	0.000%
2026-09-11	15.370	14.160	15.840	14.100	-1.360	-8.763%	103.21万	0.00亿	0.000%
2026-09-10	16.330	15.520	16.970	14.830	0.090	0.583%	140.52万	0.00亿	0.000%
2026-09-09	13.730	15.430	15.430	13.510	1.400	9.979%	66.53万	0.00亿	0.000%
2026-09-08	14.220	14.030	14.370	13.610	-0.100	-0.708%	92.83万	0.00亿	0.000%
2026-09-07	15.130	14.130	15.470	13.730	-0.510	-3.484%	108.95万	0.00亿	0.000%
2026-09-04	13.440	14.640	14.640	13.440	1.330	9.992%	83.70万	0.00亿	0.000%
2026-09-03	12.250	13.310	13.310	12.240	1.210	10.000%	77.55万	0.00亿	0.000%
2026-09-02	12.380	12.100	12.470	11.650	-0.270	-2.183%	33.72万	0.00亿	0.000%
2026-09-01	12.470	12.370	12.740	12.220	-0.100	-0.802%	32.06万	0.00亿	0.000%
2026-08-31	12.820	12.470	12.970	11.860	-0.210	-1.656%	43.79万	0.00亿	0.000%
2026-08-28	12.140	12.680	12.900	12.050	0.720	6.020%	50.15万	0.00亿	0.000%
2026-08-27	11.850	11.960	12.050	11.750	0.020	0.168%	20.00万	0.00亿	0.000%
2026-08-26	11.900	11.940	12.310	11.710	-0.020	-0.167%	22.68万	0.00亿	0.000%
2026-08-25	12.130	11.960	12.640	11.930	-0.260	-2.128%	32.78万	0.00亿	0.000%
2026-08-24	12.250	12.220	12.580	11.880	-0.120	-0.972%	37.26万	0.00亿	0.000%
2026-08-21	11.720	12.340	12.680	11.660	0.520	4.399%	42.57万	0.00亿	0.000%
2026-08-20	11.900	11.820	12.490	11.690	-0.070	-0.589%	30.69万	0.00亿	0.000%
2026-08-19	11.880	11.890	12.140	11.800	-0.280	-2.301%	24.67万	0.00亿	0.000%
2026-08-18	11.850	12.170	12.430	11.680	0.310	2.614%	26.74万	0.00亿	0.000%
2026-08-17	11.470	11.860	11.890	11.300	0.530	4.678%	37.70万	0.00亿	0.000%
2026-08-14	11.290	11.330	11.590	10.930	0.050	0.443%	36.66万	0.00亿	0.000%
2026-08-13	11.410	11.280	11.950	11.250	-0.090	-0.792%	41.99万	0.00亿	0.000%
2026-08-12	11.750	11.370	11.870	11.340	-0.520	-4.373%	45.67万	0.00亿	0.000%
2026-08-11	12.800	11.890	12.900	11.840	-0.790	-6.230%	64.57万	0.00亿	0.000%
2026-08-10	11.590	12.680	12.680	11.500	1.150	9.974%	53.74万	0.00亿	0.000%
2026-08-07	11.590	11.530	11.590	11.110	-0.060	-0.518%	35.05万	0.00亿	0.000%
2026-08-06	11.190	11.590	11.700	11.010	0.400	3.575%	44.39万	0.00亿	0.000%
2026-08-05	10.730	11.190	11.350	10.410	0.460	4.287%	44.22万	0.00亿	0.000%
2026-08-04	10.640	10.730	10.990	10.600	0.090	0.846%	30.21万	0.00亿	0.000%
2026-08-03	10.890	10.640	10.950	10.460	-0.240	-2.206%	32.84万	0.00亿	0.000%
2026-07-31	10.500	10.880	10.950	10.450	0.260	2.448%	37.72万	0.00亿	0.000%
2026-07-30	10.930	10.620	11.100	10.570	-0.420	-3.804%	35.12万	0.00亿	0.000%
2026-07-29	10.740	11.040	11.200	10.320	0.200	1.845%	52.58万	0.00亿	0.000%
2026-07-28	10.450	10.840	11.080	10.340	0.150	1.403%	43.11万	0.00亿	0.000%
2026-07-27	11.010	10.690	11.060	10.570	-0.380	-3.433%	45.26万	0.00亿	0.000%
2026-07-24	11.460	11.070	11.550	10.970	-0.440	-3.823%	47.09万	0.00亿	0.000%
2026-07-23	11.680	11.510	12.180	11.050	0.230	2.039%	82.92万	0.00亿	0.000%
2026-07-22	10.340	11.280	11.280	10.230	1.030	10.049%	30.26万	0.00亿	0.000%
2026-07-21	10.100	10.250	10.330	9.880	0.050	0.490%	41.66万	0.00亿	0.000%
2026-07-20	10.530	10.200	10.770	10.000	-0.330	-3.134%	46.99万	0.00亿	0.000%
2026-07-17	10.410	10.530	11.100	10.150	0.200	1.936%	54.91万	0.00亿	0.000%
2026-07-16	11.090	10.330	11.360	10.240	-0.910	-8.096%	52.89万	0.00亿	0.000%
2026-07-15	10.630	11.240	11.300	10.470	0.500	4.655%	50.16万	0.00亿	0.000%
2026-07-14	10.000	10.740	10.920	9.820	0.620	6.126%	67.84万	0.00亿	0.000%
2026-07-13	10.000	10.120	10.330	9.320	0.000	0.000%	71.03万	0.00亿	0.000%
2026-07-10	9.210	10.120	10.120	9.150	0.920	10.000%	41.30万	0.00亿	0.000%
2026-07-09	9.000	9.200	9.540	8.730	0.020	0.218%	49.46万	0.00亿	0.000%
2026-07-08	9.680	9.180	10.000	9.020	-0.460	-4.772%	65.67万	0.00亿	0.000%
2026-07-07	9.820	9.640	9.900	9.400	-0.250	-2.528%	21.41万	0.00亿	0.000%
2026-07-06	9.700	9.890	10.100	9.520	0.260	2.700%	27.36万	0.00亿	0.000%
2026-07-03	9.430	9.630	9.670	9.350	0.200	2.121%	19.41万	0.00亿	0.000%
2026-07-02	9.340	9.430	9.650	9.200	0.190	2.056%	21.00万	0.00亿	0.000%
2026-07-01	8.900	9.240	9.440	8.850	0.270	3.010%	19.42万	0.00亿	0.000%
2026-06-30	8.940	8.970	9.120	8.820	-0.080	-0.884%	17.66万	0.00亿	0.000%
2026-06-29	9.070	9.050	9.180	8.690	-0.100	-1.093%	21.53万	0.00亿	0.000%
2026-06-26	9.650	9.150	9.680	8.880	-0.070	-0.759%	34.50万	0.00亿	0.000%
2026-06-25	9.550	9.220	9.550	9.180	-0.410	-4.258%	15.68万	0.00亿	0.000%
2026-06-24	9.610	9.630	9.870	9.500	0.120	1.262%	19.04万	0.00亿	0.000%
2026-06-23	9.580	9.510	9.720	9.380	-0.050	-0.523%	12.87万	0.00亿	0.000%
2026-06-22	9.540	9.560	9.560	9.180	0.030	0.315%	17.65万	0.00亿	0.000%
2026-06-18	9.640	9.530	9.730	9.510	-0.200	-2.055%	12.82万	0.00亿	0.000%
2026-06-17	9.950	9.730	10.000	9.590	-0.220	-2.211%	16.04万	0.00亿	0.000%
2026-06-16	10.300	9.950	10.330	9.880	-0.350	-3.398%	26.43万	0.00亿	0.000%
2026-06-15	10.180	10.300	10.630	10.020	0.500	5.102%	29.28万	0.00亿	0.000%
2026-06-12	9.900	9.800	10.010	9.660	-0.010	-0.102%	12.74万	0.00亿	0.000%
2026-06-11	10.000	9.810	10.100	9.650	-0.230	-2.291%	15.27万	0.00亿	0.000%
2026-06-10	9.800	10.040	10.350	9.760	0.100	1.006%	19.70万	0.00亿	0.000%
2026-06-09	9.600	9.940	10.100	9.380	-0.060	-0.600%	35.20万	0.00亿	0.000%
2026-06-08	10.700	10.000	10.750	9.870	-0.840	-7.749%	24.73万	0.00亿	0.000%
2026-06-05	10.930	10.840	11.050	10.720	-0.120	-1.095%	12.18万	0.00亿	0.000%
2026-06-04	11.110	10.960	11.260	10.890	-0.190	-1.704%	10.20万	0.00亿	0.000%
2026-06-03	11.230	11.150	11.450	11.090	-0.170	-1.502%	14.28万	0.00亿	0.000%
2026-06-02	11.420	11.320	11.550	11.190	-0.190	-1.651%	10.96万	0.00亿	0.000%
2026-06-01	11.630	11.510	12.080	11.410	-0.120	-1.032%	14.85万	0.00亿	0.000%
2026-05-29	11.680	11.630	11.980	11.220	0.220	1.928%	17.20万	0.00亿	0.000%
2026-05-28	11.750	11.410	11.800	11.150	-0.470	-3.956%	20.40万	0.00亿	0.000%
2026-05-27	11.800	11.880	12.170	11.640	-0.020	-0.168%	12.58万	0.00亿	0.000%
2026-05-26	11.770	11.900	12.000	11.600	0.080	0.677%	15.83万	0.00亿	0.000%
2026-05-25	12.220	11.820	12.270	11.790	-0.310	-2.556%	15.60万	0.00亿	0.000%
2026-05-22	12.300	12.130	12.300	11.880	-0.030	-0.247%	23.66万	0.00亿	0.000%
2026-05-21	12.500	12.160	12.900	12.070	-0.560	-4.403%	28.11万	0.00亿	0.000%
2026-05-20	12.810	12.720	13.070	12.520	-0.037	-0.290%	19.25万	0.00亿	0.000%
2026-05-19	12.885	12.757	13.237	12.520	-0.223	-1.718%	14.05万	0.00亿	0.000%
2026-05-18	12.534	12.980	13.304	12.412	0.412	3.278%	18.22万	0.00亿	0.000%
2026-05-15	12.905	12.568	13.264	12.135	-0.358	-2.770%	22.17万	0.00亿	0.000%
2026-05-14	12.588	12.926	13.169	12.588	0.358	2.849%	21.41万	0.00亿	0.000%
2026-05-13	12.412	12.568	12.716	12.203	0.156	1.257%	15.01万	0.00亿	0.000%
2026-05-12	12.203	12.412	12.865	12.142	0.115	0.935%	21.56万	0.00亿	0.000%
2026-05-11	11.993	12.297	12.412	11.743	0.094	0.770%	30.03万	0.00亿	0.000%
2026-05-08	11.520	12.203	12.264	11.520	0.750	6.549%	36.34万	0.00亿	0.000%
2026-05-07	11.020	11.453	11.554	10.912	0.433	3.929%	39.19万	0.00亿	0.000%
2026-05-06	10.135	11.020	11.020	10.115	1.006	10.046%	18.78万	0.00亿	0.000%
2026-04-30	10.101	10.014	10.135	9.966	-0.202	-1.977%	16.90万	0.00亿	0.000%
2026-04-29	9.574	10.216	10.277	9.574	0.534	5.515%	24.83万	0.00亿	0.000%
2026-04-28	9.831	9.682	9.993	9.568	-0.196	-1.984%	13.19万	0.00亿	0.000%
2026-04-27	9.797	9.878	9.932	9.574	0.074	0.755%	19.04万	0.00亿	0.000%
2026-04-24	9.466	9.804	9.851	9.459	0.277	2.908%	20.06万	0.00亿	0.000%
2026-04-23	9.703	9.527	9.797	9.453	-0.297	-3.023%	15.11万	0.00亿	0.000%
2026-04-22	9.743	9.824	9.899	9.662	0.027	0.276%	21.73万	0.00亿	0.000%
2026-04-21	9.426	9.797	9.953	9.324	0.338	3.573%	30.89万	0.00亿	0.000%
2026-04-20	9.703	9.459	9.764	9.358	0.000	0.000%	28.26万	0.00亿	0.000%
2026-04-17	10.101	9.635	10.169	9.595	0.000	0.000%	43.04万	0.00亿	0.000%
2026-04-16	9.450	9.550	9.610	9.220	-0.020	-0.210%	14.27万	1.99亿	5.110%
2026-04-15	9.331	9.574	9.642	9.264	0.000	0.000%	12.73万	0.00亿	0.000%
2026-04-14	9.493	9.331	9.493	9.162	-0.095	-1.008%	10.94万	0.00亿	0.000%
2026-04-13	9.622	9.426	9.682	9.297	0.000	0.000%	13.75万	0.00亿	0.000%
2026-04-10	9.730	9.453	9.784	9.338	0.000	0.000%	17.38万	0.00亿	0.000%
2026-04-09	9.649	9.858	10.088	9.649	0.000	0.000%	19.67万	0.00亿	0.000%
2026-04-08	9.541	9.628	9.689	9.487	0.000	0.000%	13.14万	0.00亿	0.000%
2026-04-07	9.459	9.480	9.595	9.209	0.000	0.000%	12.71万	0.00亿	0.000%
2026-04-03	9.216	9.426	9.459	9.074	0.000	0.000%	16.32万	0.00亿	0.000%
2026-04-02	8.953	9.230	9.291	8.892	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-01	9.014	9.020	9.230	8.953	0.000	0.000%	7.89万	0.00亿	0.000%