海鸥股份（603269）历史行情

以下为海鸥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
2026-10-20	19.400	19.490	19.980	18.790	0.170	0.880%	18.27万	0.00亿	0.000%
2026-10-19	18.970	19.320	19.690	17.490	0.350	1.845%	24.14万	0.00亿	0.000%
2026-10-16	19.890	18.970	20.130	18.600	-0.530	-2.718%	17.78万	0.00亿	0.000%
2026-10-15	20.270	19.500	20.350	19.300	-1.460	-6.966%	18.66万	0.00亿	0.000%
2026-10-14	22.170	20.960	22.170	20.910	-1.010	-4.597%	16.01万	0.00亿	0.000%
2026-10-13	21.880	21.970	22.500	20.820	-0.090	-0.408%	16.80万	0.00亿	0.000%
2026-10-12	23.580	22.060	23.580	22.060	-1.060	-4.585%	14.83万	0.00亿	0.000%
2026-10-09	24.440	23.120	24.440	21.930	-1.180	-4.856%	29.91万	0.00亿	0.000%
2026-10-08	23.610	24.300	25.480	23.300	1.140	4.922%	38.35万	0.00亿	0.000%
2026-10-07	23.720	23.160	23.770	22.900	-0.280	-1.195%	1,319.71万	3.06亿	3.055%
2026-10-06	23.720	23.160	23.770	22.900	-0.280	-1.195%	1,319.71万	3.06亿	3.055%
2026-10-05	23.720	23.160	23.770	22.900	-0.280	-1.195%	1,319.71万	3.06亿	3.055%
2026-10-02	23.720	23.160	23.770	22.900	-0.280	-1.195%	1,319.71万	3.06亿	3.055%
2026-10-01	23.720	23.160	23.770	22.900	-0.280	-1.195%	1,319.71万	3.06亿	3.055%
2026-09-30	23.720	23.160	23.770	22.900	-0.280	-1.195%	13.20万	0.00亿	0.000%
2026-09-29	24.010	23.440	24.240	23.000	-0.270	-1.139%	14.50万	0.00亿	0.000%
2026-09-28	26.000	23.710	26.100	23.600	-2.320	-8.913%	24.82万	0.00亿	0.000%
2026-09-27	26.580	26.030	26.980	26.000	-0.850	-3.162%	1,329.97万	3.50亿	3.079%
2026-09-24	26.580	26.030	26.980	26.000	-0.850	-3.162%	13.30万	0.00亿	0.000%
2026-09-23	27.350	26.880	27.350	26.380	-0.040	-0.149%	16.00万	0.00亿	0.000%
2026-09-22	27.000	26.920	27.970	26.710	0.140	0.523%	24.78万	0.00亿	0.000%
2026-09-21	26.550	26.780	27.250	26.030	0.450	1.709%	25.11万	0.00亿	0.000%
2026-09-18	25.710	26.330	26.360	25.020	0.600	2.332%	26.22万	0.00亿	0.000%
2026-09-17	26.070	25.730	26.420	25.200	0.080	0.312%	32.11万	0.00亿	0.000%
2026-09-16	23.840	25.650	26.220	23.340	1.810	7.592%	39.60万	0.00亿	0.000%
2026-09-15	24.210	23.840	24.580	23.480	-0.480	-1.974%	26.28万	0.00亿	0.000%
2026-09-14	24.680	24.320	25.240	23.720	0.120	0.496%	30.91万	0.00亿	0.000%
2026-09-11	26.370	24.200	27.220	24.030	-2.500	-9.363%	52.90万	0.00亿	0.000%
2026-09-10	25.350	26.700	27.500	25.000	0.670	2.574%	47.94万	0.00亿	0.000%
2026-09-09	26.880	26.030	27.320	25.890	-0.880	-3.270%	38.29万	0.00亿	0.000%
2026-09-08	26.900	26.910	27.650	26.060	0.010	0.037%	37.20万	0.00亿	0.000%
2026-09-07	27.390	26.900	27.840	26.310	-0.510	-1.861%	51.72万	0.00亿	0.000%
2026-09-04	28.040	27.410	28.580	27.000	-0.630	-2.247%	58.92万	0.00亿	0.000%
2026-09-03	26.800	28.040	29.060	26.780	0.630	2.298%	72.59万	0.00亿	0.000%
2026-09-02	24.760	27.410	27.480	24.450	2.070	8.169%	87.92万	0.00亿	0.000%
2026-09-01	25.860	25.340	26.840	23.890	0.940	3.852%	109.14万	0.00亿	0.000%
2026-08-31	22.580	24.400	24.400	22.580	2.220	10.009%	45.57万	0.00亿	0.000%
2026-08-28	21.000	22.180	22.180	20.980	2.020	10.020%	15.53万	0.00亿	0.000%
2026-08-27	18.370	20.160	20.160	18.160	1.830	9.984%	26.66万	0.00亿	0.000%
2026-08-26	18.500	18.330	18.790	18.100	-0.100	-0.543%	18.53万	0.00亿	0.000%
2026-08-25	18.000	18.430	18.650	17.520	0.200	1.097%	22.17万	0.00亿	0.000%
2026-08-24	17.740	18.230	18.690	17.600	0.420	2.358%	27.51万	0.00亿	0.000%
2026-08-21	17.400	17.810	18.180	17.090	0.320	1.830%	17.21万	0.00亿	0.000%
2026-08-20	18.190	17.490	18.330	17.210	-0.370	-2.072%	16.46万	0.00亿	0.000%
2026-08-19	18.030	17.860	18.260	17.400	-0.350	-1.922%	22.83万	0.00亿	0.000%
2026-08-18	17.700	18.210	18.600	17.560	0.510	2.881%	20.88万	0.00亿	0.000%
2026-08-17	18.000	17.700	18.010	17.300	0.000	0.000%	19.05万	0.00亿	0.000%
2026-08-14	17.640	17.700	17.830	17.180	0.090	0.511%	25.51万	0.00亿	0.000%
2026-08-13	18.110	17.610	18.500	17.550	0.050	0.285%	48.09万	0.00亿	0.000%
2026-08-12	16.000	17.560	17.560	15.880	1.600	10.025%	40.45万	0.00亿	0.000%
2026-08-11	15.660	15.960	16.250	14.950	0.430	2.769%	45.53万	0.00亿	0.000%
2026-08-10	14.140	15.530	15.530	14.140	1.410	9.986%	19.41万	0.00亿	0.000%
2026-08-07	13.570	14.120	14.300	13.290	0.520	3.824%	26.95万	0.00亿	0.000%
2026-08-06	12.560	13.600	13.800	12.430	1.040	8.280%	36.69万	0.00亿	0.000%
2026-08-05	12.370	12.560	12.720	12.170	0.250	2.031%	30.89万	0.00亿	0.000%
2026-08-04	11.300	12.310	12.310	11.090	1.120	10.009%	26.83万	0.00亿	0.000%
2026-08-03	11.230	11.190	11.640	11.050	0.040	0.359%	20.99万	0.00亿	0.000%
2026-07-31	11.190	11.150	11.510	11.120	0.340	3.145%	16.81万	0.00亿	0.000%
2026-07-30	11.450	10.810	11.700	10.500	-0.810	-6.971%	24.67万	0.00亿	0.000%
2026-07-29	11.850	11.620	12.010	11.300	-0.160	-1.358%	23.97万	0.00亿	0.000%
2026-07-28	11.690	11.780	12.160	11.550	-0.040	-0.338%	18.48万	0.00亿	0.000%
2026-07-27	11.180	11.820	11.990	10.800	0.770	6.968%	20.93万	0.00亿	0.000%
2026-07-24	11.300	11.050	11.450	10.870	-0.400	-3.493%	13.62万	0.00亿	0.000%
2026-07-23	11.470	11.450	11.900	11.260	0.000	0.000%	16.99万	0.00亿	0.000%
2026-07-22	11.600	11.450	12.270	11.200	-0.230	-1.969%	22.85万	0.00亿	0.000%
2026-07-21	11.720	11.680	12.020	10.340	0.190	1.654%	33.94万	0.00亿	0.000%
2026-07-20	13.160	11.490	13.300	11.480	-1.260	-9.882%	25.06万	0.00亿	0.000%
2026-07-17	14.120	12.750	14.350	12.640	-1.290	-9.188%	25.65万	0.00亿	0.000%
2026-07-16	14.890	14.040	15.050	13.930	-0.850	-5.709%	20.95万	0.00亿	0.000%
2026-07-15	16.030	14.890	16.030	14.860	-1.000	-6.293%	18.92万	0.00亿	0.000%
2026-07-14	15.100	15.890	16.070	14.630	0.710	4.677%	29.22万	0.00亿	0.000%
2026-07-13	16.530	15.180	16.880	15.180	-1.690	-10.018%	28.52万	0.00亿	0.000%
2026-07-10	16.730	16.870	17.540	16.510	-0.100	-0.589%	34.30万	0.00亿	0.000%
2026-07-09	17.440	16.970	17.790	15.600	-0.320	-1.851%	49.25万	0.00亿	0.000%
2026-07-08	18.140	17.290	18.670	17.270	-0.860	-4.738%	50.90万	0.00亿	0.000%
2026-07-07	17.830	18.150	19.270	17.550	0.620	3.537%	73.73万	0.00亿	0.000%
2026-07-06	15.500	17.530	17.530	15.500	1.590	9.975%	42.13万	0.00亿	0.000%
2026-07-03	16.080	15.940	17.450	15.900	-0.140	-0.871%	35.00万	0.00亿	0.000%
2026-07-02	16.000	16.080	17.460	16.000	-0.320	-1.951%	36.52万	0.00亿	0.000%
2026-07-01	16.480	16.400	17.020	16.300	-0.070	-0.425%	28.29万	0.00亿	0.000%
2026-06-30	16.020	16.470	16.580	15.690	0.437	2.726%	28.59万	0.00亿	0.000%
2026-06-29	15.840	16.033	16.162	15.225	0.036	0.225%	17.11万	0.00亿	0.000%
2026-06-26	16.126	15.997	16.526	15.461	-0.151	-0.935%	18.87万	0.00亿	0.000%
2026-06-25	15.061	16.148	16.448	14.775	0.737	4.782%	25.49万	0.00亿	0.000%
2026-06-24	15.032	15.411	15.597	14.811	0.000	0.000%	20.16万	0.00亿	0.000%
2026-06-23	17.134	15.411	17.448	15.347	-1.265	-7.586%	33.28万	0.00亿	0.000%
2026-06-22	17.334	16.676	17.548	15.847	-0.551	-3.198%	34.58万	0.00亿	0.000%
2026-06-18	16.519	17.227	18.371	16.491	0.536	3.211%	41.43万	0.00亿	0.000%
2026-06-17	16.812	16.691	17.656	16.069	0.043	0.258%	30.52万	0.00亿	0.000%
2026-06-16	17.027	16.648	17.734	16.598	-0.743	-4.272%	34.84万	0.00亿	0.000%
2026-06-15	16.019	17.391	17.484	15.955	1.215	7.511%	46.44万	0.00亿	0.000%
2026-06-12	15.283	16.176	16.555	15.204	1.136	7.553%	38.44万	0.00亿	0.000%
2026-06-11	15.090	15.040	15.597	14.811	-0.207	-1.358%	16.52万	0.00亿	0.000%
2026-06-10	16.105	15.247	16.276	15.218	-1.036	-6.362%	23.96万	0.00亿	0.000%
2026-06-09	15.225	16.283	16.433	14.932	1.358	9.099%	32.35万	0.00亿	0.000%
2026-06-08	14.561	14.925	15.590	14.482	-0.651	-4.180%	19.02万	0.00亿	0.000%
2026-06-05	15.325	15.576	15.883	15.054	0.258	1.684%	21.38万	0.00亿	0.000%
2026-06-04	14.525	15.318	15.454	14.525	0.114	0.750%	15.64万	0.00亿	0.000%
2026-06-03	15.032	15.204	15.669	14.503	0.172	1.144%	20.77万	0.00亿	0.000%
2026-06-02	14.825	15.032	15.297	14.282	0.007	0.047%	20.89万	0.00亿	0.000%
2026-06-01	15.297	15.025	16.312	14.982	-0.265	-1.733%	22.03万	0.00亿	0.000%
2026-05-29	15.576	15.290	16.269	14.889	-0.636	-3.993%	30.01万	0.00亿	0.000%
2026-05-28	16.026	15.926	16.726	15.597	-0.100	-0.624%	30.03万	0.00亿	0.000%
2026-05-27	15.912	16.026	16.691	15.461	0.429	2.751%	34.17万	0.00亿	0.000%
2026-05-26	15.797	15.597	15.926	14.875	-0.436	-2.719%	26.61万	0.00亿	0.000%
2026-05-25	16.312	16.033	16.912	15.797	-0.350	-2.136%	29.78万	0.00亿	0.000%
2026-05-22	15.240	16.383	16.383	15.082	1.501	10.086%	17.80万	0.00亿	0.000%
2026-05-21	15.619	14.882	16.298	14.861	-0.729	-4.670%	24.80万	0.00亿	0.000%
2026-05-20	15.311	15.611	16.005	14.761	0.278	1.813%	27.71万	0.00亿	0.000%
2026-05-19	15.511	15.333	15.947	15.197	-0.364	-2.319%	25.34万	0.00亿	0.000%
2026-05-18	14.275	15.697	16.148	14.132	0.329	2.141%	38.54万	0.00亿	0.000%
2026-05-15	15.168	15.368	15.597	14.689	0.421	2.817%	38.54万	0.00亿	0.000%
2026-05-14	14.825	14.947	15.240	14.589	-0.078	-0.519%	40.91万	0.00亿	0.000%
2026-05-13	14.289	15.025	15.240	13.539	0.557	3.850%	72.68万	0.00亿	0.000%
2026-05-12	14.067	14.468	14.468	13.667	1.330	10.123%	14.52万	0.00亿	0.000%
2026-05-11	12.302	13.138	13.138	12.302	1.208	10.126%	19.28万	0.00亿	0.000%
2026-05-08	12.045	11.930	12.109	11.752	-0.136	-1.127%	25.59万	0.00亿	0.000%
2026-05-07	11.995	12.066	12.223	11.859	0.465	4.008%	41.41万	0.00亿	0.000%
2026-05-06	10.544	11.601	11.601	10.522	1.065	10.108%	20.51万	0.00亿	0.000%
2026-04-30	10.615	10.536	10.615	10.415	0.071	0.678%	11.94万	0.00亿	0.000%
2026-04-29	10.415	10.465	10.558	10.093	0.029	0.278%	18.19万	0.00亿	0.000%
2026-04-28	10.379	10.436	10.686	10.365	0.150	1.458%	18.30万	0.00亿	0.000%
2026-04-27	10.401	10.286	10.429	10.036	-0.107	-1.030%	10.44万	0.00亿	0.000%
2026-04-24	10.615	10.393	10.679	10.308	-0.351	-3.267%	13.01万	0.00亿	0.000%
2026-04-23	10.758	10.744	11.151	10.694	0.000	0.000%	16.64万	0.00亿	0.000%
2026-04-22	11.058	10.829	11.108	10.529	0.000	0.000%	25.20万	0.00亿	0.000%
2026-04-21	11.022	11.044	11.237	10.951	-0.221	-1.962%	18.86万	0.00亿	0.000%
2026-04-20	10.965	11.265	11.530	10.965	0.000	0.000%	26.52万	0.00亿	0.000%
2026-04-17	11.037	11.080	11.294	10.851	0.000	0.000%	24.47万	0.00亿	0.000%
2026-04-16	11.130	10.920	11.200	10.870	-0.250	-2.240%	31.24万	4.86亿	10.120%
2026-04-15	11.737	11.173	11.787	11.123	0.000	0.000%	54.90万	0.00亿	0.000%
2026-04-14	10.343	11.316	11.316	10.250	1.044	10.164%	28.86万	0.00亿	0.000%
2026-04-13	10.122	10.272	10.458	10.065	0.000	0.000%	14.24万	0.00亿	0.000%
2026-04-10	10.079	10.186	10.479	9.922	0.000	0.000%	19.61万	0.00亿	0.000%
2026-04-09	9.621	9.879	9.979	9.514	0.000	0.000%	13.47万	0.00亿	0.000%
2026-04-08	9.386	9.764	9.850	9.386	0.000	0.000%	17.77万	0.00亿	0.000%
2026-04-07	9.128	9.143	9.521	9.085	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-03	9.371	9.114	9.521	9.021	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-02	9.643	9.400	9.772	9.314	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-01	9.643	9.686	9.757	9.579	0.000	0.000%	7.52万	0.00亿	0.000%