海阳科技（603382）历史行情

以下为海阳科技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	19.020	18.290	19.160	18.270	-0.760	-3.990%	2.64万	0.00亿	0.000%
2026-10-13	18.650	19.050	19.390	18.180	0.270	1.438%	2.74万	0.00亿	0.000%
2026-10-12	19.100	18.780	19.100	18.520	-0.200	-1.054%	1.37万	0.00亿	0.000%
2026-10-09	19.030	18.980	19.100	18.400	0.040	0.211%	1.63万	0.00亿	0.000%
2026-10-08	19.110	18.940	19.310	18.770	-0.170	-0.890%	2.12万	0.00亿	0.000%
2026-10-07	18.980	19.110	19.260	18.800	0.270	1.433%	160.36万	0.30亿	1.389%
2026-10-06	18.980	19.110	19.260	18.800	0.270	1.433%	160.36万	0.30亿	1.389%
2026-10-05	18.980	19.110	19.260	18.800	0.270	1.433%	160.36万	0.30亿	1.389%
2026-10-02	18.980	19.110	19.260	18.800	0.270	1.433%	160.36万	0.30亿	1.389%
2026-10-01	18.980	19.110	19.260	18.800	0.270	1.433%	160.36万	0.30亿	1.389%
2026-09-30	18.980	19.110	19.260	18.800	0.270	1.433%	1.60万	0.00亿	0.000%
2026-09-29	18.720	18.840	19.140	18.720	-0.210	-1.102%	1.82万	0.00亿	0.000%
2026-09-28	19.140	19.050	19.610	18.910	-0.110	-0.574%	2.73万	0.00亿	0.000%
2026-09-27	18.970	19.160	19.250	18.820	0.190	1.002%	199.64万	0.38亿	1.729%
2026-09-24	18.970	19.160	19.250	18.820	0.190	1.002%	2.00万	0.00亿	0.000%
2026-09-23	18.940	18.970	19.100	18.760	0.030	0.158%	1.66万	0.00亿	0.000%
2026-09-22	19.140	18.940	19.370	18.890	-0.270	-1.406%	1.60万	0.00亿	0.000%
2026-09-21	18.860	19.210	19.270	18.770	0.360	1.910%	1.89万	0.00亿	0.000%
2026-09-18	18.580	18.850	18.950	18.580	0.380	2.057%	1.57万	0.00亿	0.000%
2026-09-17	18.250	18.470	18.530	18.250	0.080	0.435%	1.16万	0.00亿	0.000%
2026-09-16	18.280	18.390	18.560	18.140	0.090	0.492%	1.45万	0.00亿	0.000%
2026-09-15	18.620	18.300	18.750	18.280	-0.270	-1.454%	1.28万	0.00亿	0.000%
2026-09-14	18.500	18.570	18.760	18.210	0.140	0.760%	1.58万	0.00亿	0.000%
2026-09-11	18.880	18.430	18.900	18.340	-0.530	-2.795%	1.96万	0.00亿	0.000%
2026-09-10	19.670	18.960	19.670	18.960	-0.610	-3.117%	2.05万	0.00亿	0.000%
2026-09-09	19.830	19.570	19.870	19.490	-0.340	-1.708%	1.81万	0.00亿	0.000%
2026-09-08	19.590	19.910	19.980	19.490	0.320	1.633%	1.94万	0.00亿	0.000%
2026-09-07	19.520	19.590	19.800	19.420	0.180	0.927%	2.44万	0.00亿	0.000%
2026-09-04	19.660	19.410	20.080	19.320	-0.290	-1.472%	2.69万	0.00亿	0.000%
2026-09-03	20.040	19.700	20.240	19.670	-0.330	-1.648%	2.46万	0.00亿	0.000%
2026-09-02	19.850	20.030	20.140	19.520	0.010	0.050%	2.53万	0.00亿	0.000%
2026-09-01	19.800	20.020	20.140	19.720	0.190	0.958%	2.60万	0.00亿	0.000%
2026-08-31	19.500	19.830	19.980	19.500	0.120	0.609%	2.79万	0.00亿	0.000%
2026-08-28	19.380	19.710	19.890	19.380	0.070	0.356%	3.55万	0.00亿	0.000%
2026-08-27	19.280	19.640	19.750	19.240	0.310	1.604%	4.38万	0.00亿	0.000%
2026-08-26	18.880	19.330	19.780	18.590	0.310	1.630%	5.39万	0.00亿	0.000%
2026-08-25	18.130	19.020	19.380	18.130	0.710	3.878%	6.62万	0.00亿	0.000%
2026-08-24	19.820	18.310	20.340	18.310	-2.030	-9.980%	8.33万	0.00亿	0.000%
2026-08-21	22.360	20.340	22.500	20.340	-2.260	-10.000%	7.69万	0.00亿	0.000%
2026-08-20	22.700	22.600	23.600	22.100	-0.530	-2.291%	11.01万	0.00亿	0.000%
2026-08-19	21.220	23.130	23.870	20.800	1.350	6.198%	11.65万	0.00亿	0.000%
2026-08-18	20.920	21.780	22.330	20.450	1.070	5.167%	10.00万	0.00亿	0.000%
2026-08-17	20.530	20.710	21.400	20.100	-0.230	-1.098%	9.77万	0.00亿	0.000%
2026-08-14	18.980	20.940	20.940	18.980	1.900	9.979%	6.99万	0.00亿	0.000%
2026-08-13	19.300	19.040	19.460	19.010	-0.260	-1.347%	3.09万	0.00亿	0.000%
2026-08-12	19.230	19.300	19.700	19.150	0.050	0.260%	3.77万	0.00亿	0.000%
2026-08-11	19.900	19.250	19.940	19.250	-0.750	-3.750%	7.38万	0.00亿	0.000%
2026-08-10	18.170	20.000	20.000	18.090	1.820	10.011%	6.97万	0.00亿	0.000%
2026-08-07	18.180	18.180	18.240	17.800	-0.110	-0.601%	1.96万	0.00亿	0.000%
2026-08-06	18.350	18.290	18.490	18.030	0.040	0.219%	2.28万	0.00亿	0.000%
2026-08-05	18.420	18.250	18.460	18.110	-0.070	-0.382%	2.35万	0.00亿	0.000%
2026-08-04	18.820	18.320	18.860	18.160	-0.130	-0.705%	2.81万	0.00亿	0.000%
2026-08-03	18.100	18.450	18.470	17.950	0.340	1.877%	4.19万	0.00亿	0.000%
2026-07-31	18.660	18.110	18.900	17.990	-0.490	-2.634%	6.26万	0.00亿	0.000%
2026-07-30	16.780	18.600	18.600	16.780	1.690	9.994%	3.95万	0.00亿	0.000%
2026-07-29	16.650	16.910	17.100	16.420	0.420	2.547%	1.76万	0.00亿	0.000%
2026-07-28	16.020	16.490	16.680	16.020	0.190	1.166%	1.39万	0.00亿	0.000%
2026-07-27	15.830	16.300	16.350	15.820	0.390	2.451%	1.26万	0.00亿	0.000%
2026-07-24	16.520	15.910	16.550	15.880	-0.550	-3.341%	1.45万	0.00亿	0.000%
2026-07-23	16.020	16.460	16.530	16.000	0.420	2.618%	1.61万	0.00亿	0.000%
2026-07-22	16.250	16.040	16.370	15.950	-0.200	-1.232%	1.48万	0.00亿	0.000%
2026-07-21	16.620	16.240	16.690	16.040	-0.420	-2.521%	2.84万	0.00亿	0.000%
2026-07-20	16.970	16.660	17.280	16.190	-0.290	-1.711%	2.74万	0.00亿	0.000%
2026-07-17	17.250	16.950	17.990	16.730	-0.290	-1.682%	2.67万	0.00亿	0.000%
2026-07-16	16.840	17.240	17.500	16.720	0.290	1.711%	2.13万	0.00亿	0.000%
2026-07-15	16.460	16.950	17.170	16.460	0.450	2.727%	1.84万	0.00亿	0.000%
2026-07-14	16.250	16.500	16.540	16.000	0.270	1.664%	1.60万	0.00亿	0.000%
2026-07-13	16.740	16.230	16.940	16.160	-0.510	-3.047%	1.34万	0.00亿	0.000%
2026-07-10	16.440	16.740	17.020	16.100	0.320	1.949%	1.82万	0.00亿	0.000%
2026-07-09	16.410	16.420	16.840	16.140	-0.080	-0.485%	1.53万	0.00亿	0.000%
2026-07-08	16.970	16.500	16.970	16.430	-0.420	-2.482%	1.81万	0.00亿	0.000%
2026-07-07	17.600	16.920	17.600	16.880	-0.720	-4.082%	1.31万	0.00亿	0.000%
2026-07-06	18.090	17.640	18.090	17.500	-0.270	-1.508%	1.40万	0.00亿	0.000%
2026-07-03	17.460	17.910	18.040	17.330	0.470	2.695%	2.19万	0.00亿	0.000%
2026-07-02	17.380	17.440	17.870	17.300	0.060	0.345%	1.83万	0.00亿	0.000%
2026-07-01	17.130	17.380	17.650	17.030	0.230	1.341%	1.81万	0.00亿	0.000%
2026-06-30	17.520	17.150	17.520	16.870	0.050	0.292%	1.43万	0.00亿	0.000%
2026-06-29	17.300	17.100	17.370	16.750	-0.320	-1.837%	2.02万	0.00亿	0.000%
2026-06-26	17.660	17.420	17.800	17.250	-0.400	-2.245%	1.51万	0.00亿	0.000%
2026-06-25	18.460	17.820	18.460	17.600	-0.420	-2.303%	1.65万	0.00亿	0.000%
2026-06-24	19.300	18.240	19.300	18.100	-0.790	-4.151%	1.89万	0.00亿	0.000%
2026-06-23	18.800	19.030	19.510	18.480	0.570	3.088%	3.01万	0.00亿	0.000%
2026-06-22	18.660	18.460	18.980	17.830	-0.170	-0.913%	2.60万	0.00亿	0.000%
2026-06-18	18.650	18.630	19.060	18.420	-0.200	-1.062%	1.51万	0.00亿	0.000%
2026-06-17	19.310	18.830	19.380	18.800	-0.580	-2.988%	1.32万	0.00亿	0.000%
2026-06-16	19.790	19.410	19.790	19.250	-0.400	-2.019%	1.36万	0.00亿	0.000%
2026-06-15	19.700	19.810	20.210	19.630	-0.350	-1.736%	3.12万	0.00亿	0.000%
2026-06-12	18.680	20.160	20.390	18.310	0.350	1.767%	5.31万	0.00亿	0.000%
2026-06-11	20.000	19.810	20.360	19.680	-0.490	-2.414%	0.89万	0.00亿	0.000%
2026-06-10	20.400	20.300	20.550	19.970	-0.190	-0.927%	0.88万	0.00亿	0.000%
2026-06-09	20.350	20.490	20.650	20.200	0.200	0.986%	0.94万	0.00亿	0.000%
2026-06-08	21.000	20.290	21.060	20.070	-1.050	-4.920%	1.11万	0.00亿	0.000%
2026-06-05	20.880	21.340	21.520	20.630	0.290	1.378%	1.45万	0.00亿	0.000%
2026-06-04	20.900	21.050	21.670	20.490	0.100	0.477%	2.04万	0.00亿	0.000%
2026-06-03	21.480	20.950	21.560	20.750	-0.540	-2.513%	1.37万	0.00亿	0.000%
2026-06-02	21.900	21.490	22.230	21.270	-0.410	-1.872%	1.04万	0.00亿	0.000%
2026-06-01	21.500	21.900	22.130	21.150	0.520	2.432%	1.24万	0.00亿	0.000%
2026-05-29	22.250	21.380	22.250	21.250	-0.660	-2.995%	1.12万	0.00亿	0.000%
2026-05-28	21.800	22.040	22.270	21.560	0.180	0.823%	1.33万	0.00亿	0.000%
2026-05-27	22.820	21.860	22.900	21.550	-1.040	-4.541%	2.05万	0.00亿	0.000%
2026-05-26	23.700	22.900	23.700	22.660	-0.580	-2.470%	1.17万	0.00亿	0.000%
2026-05-25	23.920	23.480	24.220	23.380	-0.510	-2.126%	1.29万	0.00亿	0.000%
2026-05-22	24.140	23.990	24.400	23.780	-0.220	-0.909%	1.02万	0.00亿	0.000%
2026-05-21	24.900	24.210	25.160	24.170	-0.710	-2.849%	1.24万	0.00亿	0.000%
2026-05-20	25.870	24.920	25.870	24.410	-0.680	-2.656%	0.98万	0.00亿	0.000%
2026-05-19	25.700	25.600	25.890	25.400	-0.220	-0.852%	1.44万	0.00亿	0.000%
2026-05-18	25.260	25.820	26.120	24.360	0.740	2.951%	2.39万	0.00亿	0.000%
2026-05-15	25.160	25.080	25.520	24.900	-0.100	-0.397%	1.05万	0.00亿	0.000%
2026-05-14	25.890	25.180	25.890	25.000	-0.550	-2.138%	1.08万	0.00亿	0.000%
2026-05-13	25.620	25.730	26.020	25.320	0.010	0.039%	0.89万	0.00亿	0.000%
2026-05-12	26.400	25.720	26.410	25.680	-0.650	-2.465%	1.15万	0.00亿	0.000%
2026-05-11	26.610	26.370	26.840	26.280	-0.230	-0.865%	0.91万	0.00亿	0.000%
2026-05-08	26.200	26.600	26.640	26.180	0.380	1.449%	0.93万	0.00亿	0.000%
2026-05-07	26.500	26.220	26.500	26.090	-0.030	-0.114%	0.80万	0.00亿	0.000%
2026-05-06	26.020	26.250	26.500	26.020	0.240	0.923%	0.85万	0.00亿	0.000%
2026-04-30	25.650	26.010	26.170	25.630	0.360	1.404%	0.95万	0.00亿	0.000%
2026-04-29	25.410	25.650	25.890	25.290	0.210	0.825%	0.86万	0.00亿	0.000%
2026-04-28	26.800	25.440	26.800	25.000	-1.440	-5.357%	1.94万	0.00亿	0.000%
2026-04-27	26.520	26.880	26.900	26.150	0.200	0.750%	0.66万	0.00亿	0.000%
2026-04-24	26.900	26.680	26.900	26.450	-0.120	-0.448%	0.58万	0.00亿	0.000%
2026-04-23	26.990	26.800	27.250	26.760	-0.330	-1.216%	0.78万	0.00亿	0.000%
2026-04-22	27.400	27.130	27.470	27.060	-0.360	-1.310%	0.61万	0.00亿	0.000%
2026-04-21	27.300	27.490	27.730	27.140	0.130	0.475%	0.78万	0.00亿	0.000%
2026-04-20	27.120	27.360	27.450	26.980	0.240	0.885%	0.76万	0.00亿	0.000%
2026-04-17	27.060	27.120	27.190	26.690	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-16	27.040	27.050	27.080	26.870	0.130	0.480%	0.71万	0.19亿	1.970%
2026-04-15	27.100	26.920	27.190	26.890	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-14	26.950	27.080	27.250	26.820	0.260	0.969%	0.85万	0.00亿	0.000%
2026-04-13	26.630	26.820	26.950	26.470	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-10	27.050	26.730	27.100	26.600	0.000	0.000%	0.68万	0.00亿	0.000%
2026-04-09	26.950	26.580	26.950	26.550	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-08	26.700	26.950	27.090	26.700	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-07	25.900	26.410	26.530	25.780	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-03	26.950	25.920	26.950	25.830	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-02	27.250	26.760	27.250	26.760	-0.450	-1.650%	0.67万	0.18亿	1.860%
2026-04-01	27.230	27.210	27.360	26.990	0.000	0.000%	0.68万	0.00亿	0.000%