海目星（688559）历史行情

以下为海目星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
2026-10-08	48.500	47.450	49.270	46.900	-1.350	-2.766%	998.68万	0.00亿	0.000%
2026-10-07	49.830	48.800	51.090	48.800	-0.950	-1.910%	1,120.98万	5.57亿	4.524%
2026-10-06	49.830	48.800	51.090	48.800	-0.950	-1.910%	1,120.98万	5.57亿	4.524%
2026-10-05	49.830	48.800	51.090	48.800	-0.950	-1.910%	1,120.98万	5.57亿	4.524%
2026-10-02	49.830	48.800	51.090	48.800	-0.950	-1.910%	1,120.98万	5.57亿	4.524%
2026-10-01	49.830	48.800	51.090	48.800	-0.950	-1.910%	1,120.98万	5.57亿	4.524%
2026-09-30	49.830	48.800	51.090	48.800	-0.950	-1.910%	1,120.98万	0.00亿	0.000%
2026-09-29	51.000	49.750	51.940	49.000	-5.440	-9.857%	1,751.42万	0.00亿	0.000%
2026-09-28	59.470	55.190	59.790	54.020	-3.140	-5.383%	1,284.46万	0.00亿	0.000%
2026-09-27	58.800	58.330	61.930	58.250	-0.860	-1.453%	1,315.58万	7.87亿	5.310%
2026-09-24	58.800	58.330	61.930	58.250	-0.860	-1.453%	1,315.58万	0.00亿	0.000%
2026-09-23	58.090	59.190	60.940	58.070	1.530	2.653%	1,327.32万	0.00亿	0.000%
2026-09-22	59.660	57.660	59.660	57.520	-0.850	-1.453%	926.45万	0.00亿	0.000%
2026-09-21	59.950	58.510	60.790	57.730	-1.010	-1.697%	992.38万	0.00亿	0.000%
2026-09-18	58.000	59.520	60.220	57.910	2.250	3.929%	1,041.74万	0.00亿	0.000%
2026-09-17	58.320	57.270	59.500	57.170	-1.010	-1.733%	903.00万	0.00亿	0.000%
2026-09-16	55.610	58.280	58.790	54.650	2.260	4.034%	1,099.52万	0.00亿	0.000%
2026-09-15	57.000	56.020	57.870	55.960	-1.180	-2.063%	1,015.07万	0.00亿	0.000%
2026-09-14	56.100	57.200	59.200	54.040	1.110	1.979%	1,186.24万	0.00亿	0.000%
2026-09-11	59.220	56.090	59.260	53.750	-3.510	-5.889%	1,772.71万	0.00亿	0.000%
2026-09-10	59.190	59.600	61.220	58.040	0.570	0.966%	1,476.35万	0.00亿	0.000%
2026-09-09	52.880	59.030	59.750	52.880	6.560	12.502%	2,545.14万	0.00亿	0.000%
2026-09-08	53.700	52.470	54.350	52.160	-0.980	-1.833%	892.43万	0.00亿	0.000%
2026-09-07	54.130	53.450	54.700	53.370	-0.040	-0.075%	1,023.82万	0.00亿	0.000%
2026-09-04	55.550	53.490	56.560	53.100	-2.030	-3.656%	1,024.11万	0.00亿	0.000%
2026-09-03	54.280	55.520	56.170	54.100	1.740	3.235%	1,082.90万	0.00亿	0.000%
2026-09-02	54.110	53.780	55.970	53.110	-0.630	-1.158%	1,020.08万	0.00亿	0.000%
2026-09-01	56.850	54.410	57.220	54.310	-2.440	-4.292%	975.26万	0.00亿	0.000%
2026-08-31	56.970	56.850	57.740	54.180	-1.060	-1.830%	1,554.75万	0.00亿	0.000%
2026-08-28	57.000	57.910	61.500	56.520	1.540	2.732%	1,845.71万	0.00亿	0.000%
2026-08-27	52.020	56.370	57.770	52.020	4.290	8.237%	2,020.41万	0.00亿	0.000%
2026-08-26	55.820	52.080	55.820	50.850	-3.250	-5.874%	1,723.59万	0.00亿	0.000%
2026-08-25	55.390	55.330	55.840	53.100	-0.120	-0.216%	962.50万	0.00亿	0.000%
2026-08-24	52.340	55.450	56.980	52.040	2.860	5.438%	1,609.38万	0.00亿	0.000%
2026-08-21	53.240	52.590	54.070	51.440	-0.820	-1.535%	790.00万	0.00亿	0.000%
2026-08-20	54.100	53.410	54.950	52.300	0.360	0.679%	1,295.02万	0.00亿	0.000%
2026-08-19	54.140	53.050	56.200	51.880	-3.500	-6.189%	1,919.90万	0.00亿	0.000%
2026-08-18	52.660	56.550	57.700	52.350	3.790	7.183%	1,942.50万	0.00亿	0.000%
2026-08-17	49.080	52.760	52.970	49.060	3.700	7.542%	1,306.69万	0.00亿	0.000%
2026-08-14	48.750	49.060	49.580	47.830	0.480	0.988%	673.52万	0.00亿	0.000%
2026-08-13	48.520	48.580	50.500	47.880	0.760	1.589%	1,116.71万	0.00亿	0.000%
2026-08-12	47.100	47.820	48.600	47.000	0.530	1.121%	703.02万	0.00亿	0.000%
2026-08-11	47.000	47.290	47.700	46.150	0.010	0.021%	705.63万	0.00亿	0.000%
2026-08-10	48.500	47.280	48.800	46.580	-1.170	-2.415%	983.75万	0.00亿	0.000%
2026-08-07	47.090	48.450	49.000	46.880	1.350	2.866%	1,233.31万	0.00亿	0.000%
2026-08-06	46.220	47.100	48.230	46.220	-0.100	-0.212%	1,115.60万	0.00亿	0.000%
2026-08-05	45.200	47.200	47.620	45.010	1.800	3.965%	1,184.73万	0.00亿	0.000%
2026-08-04	44.990	45.400	45.960	44.110	0.930	2.091%	1,034.39万	0.00亿	0.000%
2026-08-03	42.520	44.470	45.750	41.610	1.670	3.902%	1,514.86万	0.00亿	0.000%
2026-07-31	45.100	42.800	45.950	42.800	0.450	1.063%	1,357.12万	0.00亿	0.000%
2026-07-30	44.020	42.350	44.640	42.010	-1.900	-4.294%	1,110.39万	0.00亿	0.000%
2026-07-29	43.360	44.250	44.580	41.100	1.400	3.267%	1,283.19万	0.00亿	0.000%
2026-07-28	44.750	42.850	45.900	42.780	-2.650	-5.824%	978.37万	0.00亿	0.000%
2026-07-27	42.010	45.500	46.390	41.820	3.700	8.852%	1,499.23万	0.00亿	0.000%
2026-07-24	42.070	41.800	42.950	41.220	-0.930	-2.176%	860.10万	0.00亿	0.000%
2026-07-23	43.360	42.730	43.770	42.160	-0.130	-0.303%	921.33万	0.00亿	0.000%
2026-07-22	43.140	42.860	44.840	42.210	-0.540	-1.244%	1,282.44万	0.00亿	0.000%
2026-07-21	40.900	43.400	43.570	36.900	3.300	8.229%	1,817.07万	0.00亿	0.000%
2026-07-20	45.800	40.100	46.140	39.180	-4.380	-9.847%	1,970.05万	0.00亿	0.000%
2026-07-17	50.040	44.480	50.200	44.000	-4.750	-9.649%	1,559.12万	0.00亿	0.000%
2026-07-16	51.630	49.230	52.480	48.880	-3.180	-6.068%	1,183.00万	0.00亿	0.000%
2026-07-15	56.100	52.410	57.300	51.720	-3.060	-5.516%	1,175.63万	0.00亿	0.000%
2026-07-14	55.360	55.470	56.180	52.890	0.120	0.217%	1,246.59万	0.00亿	0.000%
2026-07-13	60.700	55.350	61.400	55.080	-6.170	-10.029%	1,498.78万	0.00亿	0.000%
2026-07-10	65.590	61.520	68.390	61.520	-4.260	-6.476%	1,327.40万	0.00亿	0.000%
2026-07-09	66.050	65.780	66.800	62.610	1.100	1.701%	1,091.81万	0.00亿	0.000%
2026-07-08	67.160	64.680	68.300	61.800	-2.120	-3.174%	1,471.61万	0.00亿	0.000%
2026-07-07	68.280	66.800	69.110	65.800	-1.610	-2.353%	1,046.50万	0.00亿	0.000%
2026-07-06	70.810	68.410	71.700	66.510	-1.700	-2.425%	1,358.01万	0.00亿	0.000%
2026-07-03	74.290	70.110	74.500	70.000	-4.040	-5.448%	1,592.36万	0.00亿	0.000%
2026-07-02	78.000	74.150	78.880	73.800	-7.250	-8.907%	1,581.33万	0.00亿	0.000%
2026-07-01	83.010	81.400	85.500	79.700	-2.520	-3.003%	1,802.18万	0.00亿	0.000%
2026-06-30	76.770	83.920	84.880	76.230	7.900	10.392%	2,085.52万	0.00亿	0.000%
2026-06-29	81.000	76.020	82.940	72.500	-2.680	-3.405%	2,233.74万	0.00亿	0.000%
2026-06-26	80.500	78.700	81.790	77.610	-2.750	-3.376%	1,727.36万	0.00亿	0.000%
2026-06-25	77.990	81.450	82.600	75.130	5.780	7.638%	2,265.45万	0.00亿	0.000%
2026-06-24	75.500	75.670	76.500	72.880	-0.010	-0.013%	1,186.86万	0.00亿	0.000%
2026-06-23	76.990	75.680	77.600	73.520	-0.960	-1.253%	1,182.51万	0.00亿	0.000%
2026-06-22	79.490	76.640	81.760	74.600	-1.260	-1.617%	1,898.84万	0.00亿	0.000%
2026-06-18	74.700	77.900	79.880	73.030	4.900	6.712%	2,022.30万	0.00亿	0.000%
2026-06-17	70.860	73.000	76.300	70.860	0.970	1.347%	1,880.52万	0.00亿	0.000%
2026-06-16	67.140	72.030	72.520	67.140	4.750	7.060%	1,810.45万	0.00亿	0.000%
2026-06-15	60.660	67.280	68.800	60.660	6.670	11.005%	1,708.40万	0.00亿	0.000%
2026-06-12	64.210	60.610	65.200	60.400	-2.330	-3.702%	1,390.23万	0.00亿	0.000%
2026-06-11	63.000	62.940	65.950	61.700	-0.360	-0.569%	1,268.05万	0.00亿	0.000%
2026-06-10	65.500	63.300	65.810	62.000	-4.170	-6.181%	1,720.94万	0.00亿	0.000%
2026-06-09	67.960	67.470	68.500	65.100	0.310	0.462%	1,755.13万	0.00亿	0.000%
2026-06-08	65.840	67.160	71.410	65.800	-1.300	-1.899%	2,264.28万	0.00亿	0.000%
2026-06-05	62.020	68.460	73.700	60.180	6.980	11.353%	2,958.39万	0.00亿	0.000%
2026-06-04	59.920	61.480	62.880	58.220	1.540	2.569%	1,050.48万	0.00亿	0.000%
2026-06-03	60.510	59.940	62.180	59.010	-0.300	-0.498%	996.05万	0.00亿	0.000%
2026-06-02	61.480	60.240	61.980	58.130	-0.940	-1.536%	1,085.84万	0.00亿	0.000%
2026-06-01	63.100	61.180	65.080	61.010	-2.350	-3.699%	1,167.12万	0.00亿	0.000%
2026-05-29	70.100	63.530	71.430	63.010	-5.730	-8.273%	1,383.52万	0.00亿	0.000%
2026-05-28	68.270	69.260	70.000	66.230	1.380	2.033%	1,049.95万	0.00亿	0.000%
2026-05-27	69.400	67.880	72.800	67.170	0.030	0.044%	1,301.59万	0.00亿	0.000%
2026-05-26	70.500	67.850	70.800	67.180	-2.990	-4.221%	1,124.18万	0.00亿	0.000%
2026-05-25	70.650	70.840	72.790	68.400	1.550	2.237%	1,324.82万	0.00亿	0.000%
2026-05-22	68.230	69.290	70.230	67.000	2.170	3.233%	1,370.24万	0.00亿	0.000%
2026-05-21	67.610	67.120	74.980	66.800	1.540	2.348%	2,103.30万	0.00亿	0.000%
2026-05-20	65.250	65.580	66.220	64.000	-0.210	-0.319%	640.64万	0.00亿	0.000%
2026-05-19	65.670	65.790	66.170	63.470	-0.030	-0.046%	695.84万	0.00亿	0.000%
2026-05-18	65.100	65.820	66.800	63.350	0.850	1.308%	1,014.91万	0.00亿	0.000%
2026-05-15	66.790	64.970	68.020	64.000	-1.830	-2.740%	1,123.19万	0.00亿	0.000%
2026-05-14	66.780	66.800	68.020	65.810	0.020	0.030%	946.35万	0.00亿	0.000%
2026-05-13	65.600	66.780	67.330	64.880	1.210	1.845%	898.21万	0.00亿	0.000%
2026-05-12	67.230	65.570	67.270	65.010	-0.940	-1.413%	750.18万	0.00亿	0.000%
2026-05-11	64.500	66.510	66.890	64.060	2.500	3.906%	977.55万	0.00亿	0.000%
2026-05-08	65.110	64.010	65.560	63.420	-1.570	-2.394%	870.62万	0.00亿	0.000%
2026-05-07	61.950	65.580	66.100	61.100	4.140	6.738%	1,274.36万	0.00亿	0.000%
2026-05-06	59.860	61.440	62.350	59.270	2.830	4.829%	1,148.12万	0.00亿	0.000%
2026-04-30	61.510	58.610	62.990	58.610	-1.740	-2.883%	1,238.16万	0.00亿	0.000%
2026-04-29	58.860	60.350	60.800	57.810	1.890	3.233%	998.11万	0.00亿	0.000%
2026-04-28	59.790	58.460	60.050	58.020	-1.670	-2.777%	613.01万	0.00亿	0.000%
2026-04-27	57.910	60.130	60.700	57.900	2.010	3.458%	780.91万	0.00亿	0.000%
2026-04-24	56.490	58.120	58.550	55.510	1.020	1.786%	747.62万	0.00亿	0.000%
2026-04-23	58.810	57.100	59.300	56.780	-1.930	-3.270%	752.61万	0.00亿	0.000%
2026-04-22	58.820	59.030	59.680	58.010	0.030	0.051%	512.87万	0.00亿	0.000%
2026-04-21	58.630	59.000	59.990	57.510	0.120	0.204%	684.09万	0.00亿	0.000%
2026-04-20	59.110	58.880	59.990	57.620	-0.680	-1.142%	784.89万	0.00亿	0.000%
2026-04-17	56.300	59.560	60.190	55.700	3.260	5.790%	1,105.07万	0.00亿	0.000%
2026-04-16	56.040	56.300	56.920	55.610	0.800	1.441%	502.52万	0.00亿	0.000%
2026-04-15	56.880	55.500	57.480	55.370	-1.370	-2.409%	598.81万	0.00亿	0.000%
2026-04-14	56.000	56.870	56.980	55.710	1.030	1.845%	548.39万	0.00亿	0.000%
2026-04-13	54.770	55.840	56.370	54.000	0.000	0.000%	582.74万	0.00亿	0.000%
2026-04-10	53.470	55.200	55.450	53.000	0.000	0.000%	742.71万	0.00亿	0.000%
2026-04-09	52.510	52.830	53.990	51.700	0.000	0.000%	553.76万	0.00亿	0.000%
2026-04-08	51.000	53.090	53.140	50.660	0.000	0.000%	856.69万	0.00亿	0.000%
2026-04-07	48.600	49.150	50.130	48.410	0.000	0.000%	441.03万	0.00亿	0.000%
2026-04-03	48.370	48.860	49.160	47.500	0.000	0.000%	512.37万	0.00亿	0.000%
2026-04-02	49.440	48.250	49.890	47.780	0.000	0.000%	517.30万	0.00亿	0.000%
2026-04-01	50.000	49.700	50.500	49.100	0.000	0.000%	638.43万	0.00亿	0.000%