海天味业（603288）历史行情

以下为海天味业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	34.210	34.090	34.500	33.810	-0.120	-0.351%	10.15万	0.00亿	0.000%
2026-10-19	34.400	34.210	35.170	34.000	-0.410	-1.184%	20.30万	0.00亿	0.000%
2026-10-16	34.240	34.620	34.910	34.180	0.240	0.698%	17.00万	0.00亿	0.000%
2026-10-15	34.320	34.380	34.680	33.850	-0.070	-0.203%	12.96万	0.00亿	0.000%
2026-10-14	33.660	34.450	34.670	33.600	0.660	1.953%	16.14万	0.00亿	0.000%
2026-10-13	33.890	33.790	34.100	33.610	-0.100	-0.295%	12.15万	0.00亿	0.000%
2026-10-12	33.700	33.890	34.270	33.700	0.220	0.653%	10.06万	0.00亿	0.000%
2026-10-09	33.870	33.670	34.340	33.650	-0.190	-0.561%	14.53万	0.00亿	0.000%
2026-10-08	33.070	33.860	33.950	32.710	0.690	2.080%	14.59万	0.00亿	0.000%
2026-10-07	32.780	33.170	33.350	32.660	0.260	0.790%	1,220.73万	4.03亿	0.220%
2026-10-06	32.780	33.170	33.350	32.660	0.260	0.790%	1,220.73万	4.03亿	0.220%
2026-10-05	32.780	33.170	33.350	32.660	0.260	0.790%	1,220.73万	4.03亿	0.220%
2026-10-02	32.780	33.170	33.350	32.660	0.260	0.790%	1,220.73万	4.03亿	0.220%
2026-10-01	32.780	33.170	33.350	32.660	0.260	0.790%	1,220.73万	4.03亿	0.220%
2026-09-30	32.780	33.170	33.350	32.660	0.260	0.790%	12.21万	0.00亿	0.000%
2026-09-29	32.920	32.910	33.000	32.410	-0.020	-0.061%	11.95万	0.00亿	0.000%
2026-09-28	33.800	32.930	33.960	32.930	-1.000	-2.947%	16.45万	0.00亿	0.000%
2026-09-27	34.100	33.930	34.320	33.890	-0.340	-0.992%	580.76万	1.98亿	0.104%
2026-09-24	34.100	33.930	34.320	33.890	-0.340	-0.992%	5.81万	0.00亿	0.000%
2026-09-23	34.220	34.270	34.670	34.100	-0.020	-0.058%	9.40万	0.00亿	0.000%
2026-09-22	33.860	34.290	34.500	33.830	0.460	1.360%	16.04万	0.00亿	0.000%
2026-09-21	33.850	33.830	33.850	33.310	-0.020	-0.059%	14.35万	0.00亿	0.000%
2026-09-18	33.900	33.850	34.180	33.810	-0.040	-0.118%	9.68万	0.00亿	0.000%
2026-09-17	33.770	33.890	34.040	33.700	-0.040	-0.118%	6.23万	0.00亿	0.000%
2026-09-16	34.080	33.930	34.090	33.570	-0.140	-0.411%	9.67万	0.00亿	0.000%
2026-09-15	34.290	34.070	34.320	33.950	-0.080	-0.234%	6.89万	0.00亿	0.000%
2026-09-14	34.180	34.150	34.490	34.040	-0.030	-0.088%	11.39万	0.00亿	0.000%
2026-09-11	33.800	34.180	34.240	33.360	0.280	0.826%	15.03万	0.00亿	0.000%
2026-09-10	34.130	33.900	34.400	33.760	-0.460	-1.339%	14.17万	0.00亿	0.000%
2026-09-09	34.010	34.360	34.440	33.700	0.300	0.881%	14.31万	0.00亿	0.000%
2026-09-08	34.200	34.060	34.350	33.960	-0.140	-0.409%	9.62万	0.00亿	0.000%
2026-09-07	34.390	34.200	34.630	33.900	-0.200	-0.581%	13.36万	0.00亿	0.000%
2026-09-04	34.160	34.400	34.700	34.040	0.280	0.821%	15.70万	0.00亿	0.000%
2026-09-03	33.800	34.120	34.280	33.770	0.250	0.738%	12.99万	0.00亿	0.000%
2026-09-02	34.080	33.870	34.230	33.650	-0.130	-0.382%	12.38万	0.00亿	0.000%
2026-09-01	33.600	34.000	34.070	33.550	0.370	1.100%	15.73万	0.00亿	0.000%
2026-08-31	33.910	33.630	34.060	33.500	-0.490	-1.436%	18.82万	0.00亿	0.000%
2026-08-28	33.810	34.120	34.160	33.500	0.020	0.059%	26.30万	0.00亿	0.000%
2026-08-27	35.200	34.100	35.200	33.740	-1.830	-5.093%	52.35万	0.00亿	0.000%
2026-08-26	35.890	35.930	36.410	35.800	-0.030	-0.083%	12.76万	0.00亿	0.000%
2026-08-25	35.800	35.960	36.090	35.550	0.290	0.813%	12.73万	0.00亿	0.000%
2026-08-24	35.000	35.670	35.720	34.770	0.620	1.769%	15.98万	0.00亿	0.000%
2026-08-21	35.580	35.050	35.690	34.650	-0.700	-1.958%	16.06万	0.00亿	0.000%
2026-08-20	35.300	35.750	35.880	35.270	0.430	1.217%	10.84万	0.00亿	0.000%
2026-08-19	35.570	35.320	35.800	35.140	-0.230	-0.647%	10.01万	0.00亿	0.000%
2026-08-18	35.420	35.550	35.690	35.260	0.130	0.367%	10.96万	0.00亿	0.000%
2026-08-17	35.650	35.420	35.800	35.200	-0.400	-1.117%	13.75万	0.00亿	0.000%
2026-08-14	36.170	35.820	36.170	35.750	-0.380	-1.050%	9.33万	0.00亿	0.000%
2026-08-13	36.200	36.200	36.330	35.980	-0.040	-0.110%	11.11万	0.00亿	0.000%
2026-08-12	36.200	36.240	36.370	35.700	0.070	0.194%	9.90万	0.00亿	0.000%
2026-08-11	36.770	36.170	36.920	36.130	-0.610	-1.659%	16.74万	0.00亿	0.000%
2026-08-10	36.360	36.780	37.120	36.200	0.360	0.988%	18.57万	0.00亿	0.000%
2026-08-07	36.550	36.420	36.720	36.020	-0.130	-0.356%	17.09万	0.00亿	0.000%
2026-08-06	37.000	36.550	37.170	36.440	-0.420	-1.136%	16.85万	0.00亿	0.000%
2026-08-05	37.330	36.970	37.530	36.490	-0.360	-0.964%	19.84万	0.00亿	0.000%
2026-08-04	37.860	37.330	38.090	37.180	-0.690	-1.815%	20.16万	0.00亿	0.000%
2026-08-03	38.390	38.020	39.000	37.960	-0.420	-1.093%	21.95万	0.00亿	0.000%
2026-07-31	37.500	38.440	38.440	37.500	-0.220	-0.569%	20.06万	0.00亿	0.000%
2026-07-30	37.640	38.660	38.970	37.510	1.020	2.710%	29.26万	0.00亿	0.000%
2026-07-29	37.010	37.640	38.040	36.920	0.630	1.702%	26.97万	0.00亿	0.000%
2026-07-28	36.230	37.010	37.100	35.860	0.990	2.748%	18.65万	0.00亿	0.000%
2026-07-27	35.860	36.020	36.400	35.660	0.170	0.474%	13.19万	0.00亿	0.000%
2026-07-24	36.600	35.850	36.700	35.830	-0.800	-2.183%	15.74万	0.00亿	0.000%
2026-07-23	36.250	36.650	36.690	35.970	0.200	0.549%	15.13万	0.00亿	0.000%
2026-07-22	36.390	36.450	36.680	35.930	-0.070	-0.192%	26.56万	0.00亿	0.000%
2026-07-21	36.800	36.520	37.640	36.150	-0.480	-1.297%	32.35万	0.00亿	0.000%
2026-07-20	36.010	37.000	37.000	35.720	1.000	2.778%	32.37万	0.00亿	0.000%
2026-07-17	36.100	36.000	36.630	35.790	-0.320	-0.881%	28.67万	0.00亿	0.000%
2026-07-16	35.550	36.320	36.400	35.450	0.770	2.166%	29.54万	0.00亿	0.000%
2026-07-15	34.420	35.550	36.000	34.260	0.990	2.865%	29.05万	0.00亿	0.000%
2026-07-14	34.260	34.560	34.900	34.170	0.160	0.465%	20.78万	0.00亿	0.000%
2026-07-13	33.400	34.400	34.630	33.300	0.680	2.017%	22.49万	0.00亿	0.000%
2026-07-10	33.270	33.720	34.070	32.970	0.390	1.170%	17.66万	0.00亿	0.000%
2026-07-09	33.850	33.330	33.870	33.180	-0.770	-2.258%	15.60万	0.00亿	0.000%
2026-07-08	33.910	34.100	34.300	33.520	-0.010	-0.029%	16.45万	0.00亿	0.000%
2026-07-07	34.360	34.110	34.600	33.830	-0.250	-0.728%	15.58万	0.00亿	0.000%
2026-07-06	34.000	34.360	34.770	33.560	0.350	1.029%	20.10万	0.00亿	0.000%
2026-07-03	33.980	34.010	34.480	33.810	0.450	1.341%	22.49万	0.00亿	0.000%
2026-07-02	33.320	33.560	34.140	33.250	0.080	0.239%	20.90万	0.00亿	0.000%
2026-07-01	33.160	33.480	33.800	32.630	0.320	0.965%	23.26万	0.00亿	0.000%
2026-06-30	34.060	33.160	34.280	32.840	-0.920	-2.700%	27.25万	0.00亿	0.000%
2026-06-29	32.970	34.080	34.580	32.530	1.100	3.335%	32.79万	0.00亿	0.000%
2026-06-26	33.800	32.980	34.150	32.930	-0.940	-2.771%	21.08万	0.00亿	0.000%
2026-06-25	34.700	33.920	34.700	33.460	-1.090	-3.113%	34.02万	0.00亿	0.000%
2026-06-24	34.500	35.010	36.280	33.830	0.830	2.428%	47.66万	0.00亿	0.000%
2026-06-23	34.500	34.180	35.430	33.960	1.140	3.450%	45.74万	0.00亿	0.000%
2026-06-22	32.280	33.040	33.650	31.600	0.600	1.850%	23.62万	0.00亿	0.000%
2026-06-18	33.100	32.440	33.270	32.410	-0.880	-2.641%	23.28万	0.00亿	0.000%
2026-06-17	33.730	33.320	33.990	33.270	-0.470	-1.391%	12.61万	0.00亿	0.000%
2026-06-16	34.030	33.790	34.160	33.640	-0.350	-1.025%	13.12万	0.00亿	0.000%
2026-06-15	34.690	34.140	35.080	34.040	-0.590	-1.699%	20.09万	0.00亿	0.000%
2026-06-12	34.200	34.730	34.880	33.980	0.360	1.047%	19.69万	0.00亿	0.000%
2026-06-11	34.100	34.370	34.600	33.800	0.070	0.204%	13.39万	0.00亿	0.000%
2026-06-10	33.970	34.300	34.760	33.860	0.210	0.616%	17.47万	0.00亿	0.000%
2026-06-09	33.270	34.090	34.200	33.070	0.820	2.465%	22.65万	0.00亿	0.000%
2026-06-08	33.010	33.270	33.320	32.570	0.040	0.120%	16.94万	0.00亿	0.000%
2026-06-05	33.040	33.230	33.550	33.040	0.230	0.697%	13.83万	0.00亿	0.000%
2026-06-04	33.320	33.000	33.530	33.000	-0.600	-1.786%	15.22万	0.00亿	0.000%
2026-06-03	33.690	33.600	33.800	33.000	-0.280	-0.826%	24.24万	0.00亿	0.000%
2026-06-02	34.700	33.880	35.290	33.550	-1.030	-2.950%	41.35万	0.00亿	0.000%
2026-06-01	35.000	34.910	35.190	34.690	-0.210	-0.598%	22.07万	0.00亿	0.000%
2026-05-29	34.490	35.120	35.550	34.200	0.630	1.827%	31.14万	0.00亿	0.000%
2026-05-28	35.000	34.490	35.000	34.210	-0.560	-1.598%	17.58万	0.00亿	0.000%
2026-05-27	34.880	35.050	35.550	34.130	0.220	0.632%	24.48万	0.00亿	0.000%
2026-05-26	34.860	34.830	35.250	34.570	-0.020	-0.057%	16.47万	0.00亿	0.000%
2026-05-25	34.490	34.850	35.140	34.130	0.360	1.044%	19.75万	0.00亿	0.000%
2026-05-22	34.570	34.490	34.700	34.080	-0.050	-0.145%	16.23万	0.00亿	0.000%
2026-05-21	35.080	34.540	35.330	34.490	-0.540	-1.539%	17.00万	0.00亿	0.000%
2026-05-20	35.320	35.080	35.590	35.060	-0.310	-0.876%	14.51万	0.00亿	0.000%
2026-05-19	35.550	35.390	36.190	35.320	-0.190	-0.534%	14.39万	0.00亿	0.000%
2026-05-18	36.010	35.580	36.010	35.370	-0.430	-1.194%	14.32万	0.00亿	0.000%
2026-05-15	36.400	36.010	36.530	35.930	-0.540	-1.477%	15.36万	0.00亿	0.000%
2026-05-14	36.910	36.550	37.150	36.530	-0.390	-1.056%	14.09万	0.00亿	0.000%
2026-05-13	36.920	36.940	37.430	36.690	-0.100	-0.270%	13.29万	0.00亿	0.000%
2026-05-12	37.380	37.040	37.650	37.020	-0.310	-0.830%	15.14万	0.00亿	0.000%
2026-05-11	37.320	37.350	37.480	36.960	-0.030	-0.080%	22.38万	0.00亿	0.000%
2026-05-08	37.880	37.380	37.980	37.290	-0.550	-1.450%	16.43万	0.00亿	0.000%
2026-05-07	37.910	37.930	38.210	37.720	-0.010	-0.026%	21.75万	0.00亿	0.000%
2026-05-06	37.840	37.940	38.260	37.540	0.100	0.264%	23.23万	0.00亿	0.000%
2026-04-30	38.200	37.840	38.360	37.610	-0.630	-1.638%	18.46万	0.00亿	0.000%
2026-04-29	38.570	38.470	38.990	38.000	0.010	0.026%	17.05万	0.00亿	0.000%
2026-04-28	39.400	38.460	39.790	38.390	-0.590	-1.511%	15.76万	0.00亿	0.000%
2026-04-27	39.050	39.050	39.620	38.790	-0.070	-0.179%	12.36万	0.00亿	0.000%
2026-04-24	39.000	39.120	39.690	39.000	0.340	0.877%	11.98万	0.00亿	0.000%
2026-04-23	38.850	38.780	39.230	38.250	0.000	0.000%	15.06万	0.00亿	0.000%
2026-04-22	39.950	39.030	40.180	38.910	0.000	0.000%	15.23万	0.00亿	0.000%
2026-04-21	39.610	39.850	40.350	39.440	0.360	0.912%	16.38万	0.00亿	0.000%
2026-04-20	39.100	39.490	39.650	38.920	0.000	0.000%	14.06万	0.00亿	0.000%
2026-04-17	39.700	39.140	39.920	38.810	0.000	0.000%	18.16万	0.00亿	0.000%
2026-04-16	40.090	39.940	40.600	39.700	-0.180	-0.450%	11.68万	4.78亿	0.210%
2026-04-15	39.770	40.120	40.260	39.730	0.000	0.000%	10.39万	0.00亿	0.000%
2026-04-14	40.350	39.970	40.480	39.320	-0.220	-0.547%	16.16万	0.00亿	0.000%
2026-04-13	40.500	40.190	40.500	40.090	0.000	0.000%	11.74万	0.00亿	0.000%
2026-04-10	40.400	40.550	41.000	40.180	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-09	40.410	40.350	40.840	40.190	0.000	0.000%	13.74万	0.00亿	0.000%
2026-04-08	40.360	40.350	40.730	39.900	0.000	0.000%	26.26万	0.00亿	0.000%
2026-04-07	40.860	40.730	41.500	40.500	0.000	0.000%	24.06万	0.00亿	0.000%
2026-04-03	41.290	40.890	41.340	40.700	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-02	40.760	41.420	41.650	40.620	0.000	0.000%	25.44万	0.00亿	0.000%
2026-04-01	40.530	40.960	41.280	39.800	0.000	0.000%	29.22万	0.00亿	0.000%