海鸥股份(603269)股票信息
| 股票代码 | 603269 |
| 股票名称 | 海鸥股份 |
| 最新价/元 | 10.23 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.87 |
| 买入/元 | 10.23 |
| 卖出/元 | 10.24 |
| 昨收/元 | 10.32 |
| 今开/元 | 10.20 |
| 最高/元 | 10.50 |
| 最低/元 | 10.09 |
| 成交量/手 | 227936.91 |
| 成交额/万 | 23303.88 |
| 股净值/元 | 23.79 |
| 市净率 | 2.94 |
| 总市值/万 | 315853.06 |
| 流通值/万 | 315853.06 |
| 换手率/% | 7.38 |
| 入市日期 | 2017-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
海鸥股份(603269)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 10.20 | 10.23 | -0.09 | -0.87 | 227936.91 | 23303.88 | 7.38 |
| 2025-07-23 | 9.94 | 10.32 | 0.39 | 3.93 | 313499.60 | 32220.10 | 10.15 |
| 2025-07-22 | 9.74 | 9.93 | 0.20 | 2.06 | 196355.93 | 19439.31 | 6.36 |
| 2025-07-21 | 9.65 | 9.73 | -0.05 | -0.51 | 203476.06 | 19872.16 | 6.59 |
| 2025-07-18 | 9.48 | 9.78 | 0.36 | 3.82 | 325765.59 | 32226.50 | 10.55 |
| 2025-07-17 | 9.46 | 9.42 | -0.07 | -0.74 | 72538.53 | 6818.80 | 2.35 |
| 2025-07-16 | 9.44 | 9.49 | 0.05 | 0.53 | 83559.39 | 7939.10 | 2.71 |
| 2025-07-15 | 9.36 | 9.44 | 0.04 | 0.43 | 127964.82 | 12136.73 | 4.14 |
| 2025-07-14 | 9.21 | 9.40 | 0.20 | 2.17 | 138752.85 | 12950.04 | 4.49 |
| 2025-07-11 | 9.43 | 9.20 | -0.31 | -3.26 | 167902.31 | 15469.10 | 5.44 |
| 2025-07-10 | 9.23 | 9.51 | 0.26 | 2.81 | 155907.64 | 14600.18 | 5.05 |
| 2025-07-09 | 9.33 | 9.25 | -0.08 | -0.86 | 47651.98 | 4421.74 | 1.54 |
| 2025-07-08 | 9.29 | 9.33 | 0.03 | 0.32 | 60142.60 | 5600.68 | 1.95 |
| 2025-07-07 | 9.23 | 9.30 | 0.07 | 0.76 | 52888.78 | 4888.10 | 1.71 |
| 2025-07-04 | 9.35 | 9.23 | -0.08 | -0.86 | 80157.66 | 7451.37 | 2.60 |
| 2025-07-03 | 9.41 | 9.31 | -0.06 | -0.64 | 97499.15 | 9070.95 | 3.16 |
| 2025-07-02 | 9.27 | 9.37 | -0.10 | -1.06 | 142033.78 | 13321.82 | 4.60 |
| 2025-07-01 | 9.43 | 9.47 | 0.15 | 1.61 | 212350.40 | 20351.60 | 6.88 |
| 2025-06-30 | 9.45 | 9.32 | -0.03 | -0.32 | 97128.04 | 9058.55 | 3.15 |
| 2025-06-27 | 9.06 | 9.35 | 0.37 | 4.12 | 164507.14 | 15198.38 | 5.33 |
| 2025-06-26 | 9.08 | 8.98 | -0.12 | -1.32 | 59631.79 | 5371.63 | 1.93 |
| 2025-06-25 | 9.07 | 9.10 | 0.08 | 0.89 | 84206.87 | 7612.00 | 2.73 |
| 2025-06-24 | 8.69 | 9.02 | 0.33 | 3.80 | 83329.06 | 7419.16 | 2.70 |
| 2025-06-23 | 8.41 | 8.69 | 0.10 | 1.16 | 49665.60 | 4294.81 | 1.61 |
| 2025-06-20 | 8.67 | 8.59 | -0.13 | -1.49 | 51731.31 | 4463.19 | 1.68 |
| 2025-06-19 | 8.92 | 8.72 | -0.22 | -2.46 | 77576.55 | 6840.52 | 2.51 |
| 2025-06-18 | 9.09 | 8.94 | -0.15 | -1.65 | 56312.20 | 5036.99 | 1.82 |
| 2025-06-17 | 9.12 | 9.09 | 0.02 | 0.22 | 58475.96 | 5296.98 | 1.89 |
| 2025-06-16 | 8.89 | 9.07 | 0.13 | 1.45 | 80560.24 | 7302.06 | 2.61 |
| 2025-06-13 | 9.06 | 8.94 | -0.16 | -1.76 | 86602.99 | 7733.64 | 2.80 |
| 2025-06-12 | 9.00 | 9.10 | 0.11 | 1.22 | 90225.04 | 8212.44 | 2.92 |
| 2025-06-11 | 8.94 | 8.99 | 0.04 | 0.45 | 73663.20 | 6649.35 | 2.39 |
| 2025-06-10 | 9.04 | 8.95 | -0.13 | -1.43 | 99235.52 | 8868.99 | 3.21 |
| 2025-06-09 | 9.17 | 9.08 | 0.04 | 0.44 | 106751.67 | 9673.47 | 3.46 |
| 2025-06-06 | 8.95 | 9.04 | 0.05 | 0.56 | 139483.02 | 12685.64 | 4.52 |
| 2025-06-05 | 8.73 | 8.99 | 0.26 | 2.98 | 190370.11 | 17145.63 | 6.17 |
| 2025-06-04 | 8.69 | 8.73 | 0.10 | 1.16 | 88102.12 | 7680.56 | 2.85 |
| 2025-06-03 | 12.40 | 12.38 | -0.17 | -1.36 | 71854.85 | 8869.13 | 3.26 |
| 2025-05-30 | 12.83 | 12.55 | -0.30 | -2.34 | 70676.54 | 8902.60 | 3.20 |
| 2025-05-29 | 12.84 | 12.85 | 0.05 | 0.39 | 96501.00 | 12324.98 | 4.38 |
| 2025-05-28 | 12.91 | 12.80 | -0.18 | -1.39 | 128787.56 | 16567.75 | 5.84 |
| 2025-05-27 | 12.60 | 12.98 | 0.29 | 2.29 | 233095.58 | 30085.75 | 10.57 |
| 2025-05-26 | 12.41 | 12.69 | 0.53 | 4.36 | 156588.22 | 19578.27 | 7.10 |
| 2025-05-23 | 12.12 | 12.16 | 0.03 | 0.25 | 106061.00 | 13048.66 | 4.81 |
| 2025-05-22 | 12.08 | 12.13 | -0.04 | -0.33 | 51876.22 | 6307.46 | 2.35 |
| 2025-05-21 | 12.33 | 12.17 | -0.16 | -1.30 | 46577.00 | 5674.52 | 2.11 |
| 2025-05-20 | 12.19 | 12.33 | 0.22 | 1.82 | 74882.56 | 9147.25 | 3.40 |
| 2025-05-19 | 11.97 | 12.11 | 0.10 | 0.83 | 52193.94 | 6297.79 | 2.37 |
| 2025-05-16 | 11.99 | 12.01 | 0.07 | 0.59 | 54489.72 | 6551.52 | 2.47 |
| 2025-05-15 | 12.01 | 11.94 | -0.18 | -1.49 | 100659.33 | 12041.93 | 4.56 |
| 2025-05-14 | 12.25 | 12.12 | 0.07 | 0.58 | 155810.08 | 19065.74 | 7.07 |
| 2025-05-13 | 12.09 | 12.05 | 0.08 | 0.67 | 68873.36 | 8328.19 | 3.12 |
| 2025-05-12 | 12.00 | 11.97 | 0.05 | 0.42 | 48548.40 | 5809.69 | 2.20 |
| 2025-05-09 | 11.96 | 11.92 | -0.04 | -0.33 | 61201.64 | 7309.32 | 2.78 |
| 2025-05-08 | 11.95 | 11.96 | 0.08 | 0.67 | 58358.76 | 7007.52 | 2.65 |
| 2025-05-07 | 12.00 | 11.88 | -0.04 | -0.34 | 76435.00 | 9085.27 | 3.47 |
| 2025-05-06 | 11.64 | 11.92 | 0.35 | 3.03 | 76724.96 | 9081.61 | 3.48 |
| 2025-04-30 | 11.51 | 11.57 | 0.05 | 0.43 | 67700.20 | 7854.25 | 3.07 |
| 2025-04-29 | 11.49 | 11.52 | 0.42 | 3.78 | 109971.72 | 12681.71 | 4.99 |
| 2025-04-28 | 11.28 | 11.10 | 0.20 | 1.84 | 97669.68 | 10961.82 | 4.43 |
| 2025-04-25 | 10.87 | 10.90 | 0.02 | 0.18 | 35200.49 | 3845.83 | 1.60 |
| 2025-04-24 | 10.85 | 10.88 | -0.02 | -0.18 | 50890.00 | 5516.63 | 2.31 |
| 2025-04-23 | 10.61 | 10.90 | 0.32 | 3.03 | 77377.60 | 8399.17 | 3.51 |
| 2025-04-22 | 10.66 | 10.58 | -0.02 | -0.19 | 29231.00 | 3091.93 | 1.33 |
| 2025-04-21 | 10.36 | 10.60 | 0.21 | 2.02 | 39566.60 | 4165.42 | 1.79 |
| 2025-04-18 | 10.45 | 10.39 | -0.03 | -0.29 | 30367.73 | 3152.74 | 1.38 |
| 2025-04-17 | 10.28 | 10.42 | 0.03 | 0.29 | 41834.40 | 4391.64 | 1.90 |
| 2025-04-16 | 10.56 | 10.39 | -0.26 | -2.44 | 50195.88 | 5221.21 | 2.28 |
| 2025-04-15 | 10.66 | 10.65 | 0.05 | 0.47 | 51751.64 | 5490.77 | 2.35 |
| 2025-04-14 | 10.62 | 10.60 | 0.07 | 0.67 | 71605.20 | 7594.37 | 3.25 |
| 2025-04-11 | 10.88 | 10.53 | -0.24 | -2.23 | 107609.76 | 11549.13 | 4.88 |
| 2025-04-10 | 10.38 | 10.77 | 0.56 | 5.49 | 125287.34 | 13246.56 | 5.68 |
| 2025-04-09 | 9.48 | 10.21 | 0.51 | 5.26 | 113028.70 | 10737.97 | 5.13 |
| 2025-04-08 | 10.07 | 9.70 | -0.37 | -3.67 | 94932.52 | 9331.24 | 4.30 |
| 2025-04-07 | 10.55 | 10.07 | -1.12 | -10.01 | 64504.20 | 6568.96 | 2.92 |
| 2025-04-03 | 11.26 | 11.19 | -0.21 | -1.84 | 62598.00 | 7029.96 | 2.84 |
| 2025-04-02 | 11.62 | 11.40 | -0.22 | -1.89 | 61801.80 | 7082.15 | 2.80 |
| 2025-04-01 | 11.36 | 11.62 | 0.32 | 2.83 | 99009.71 | 11534.06 | 4.49 |
| 2025-03-31 | 11.27 | 11.30 | 0.00 | 0.00 | 57226.24 | 6374.61 | 2.59 |
| 2025-03-28 | 11.30 | 11.30 | 0.00 | 0.00 | 56832.41 | 6447.01 | 2.58 |
| 2025-03-27 | 11.63 | 11.30 | -0.45 | -3.83 | 98821.00 | 11226.29 | 4.48 |
| 2025-03-26 | 11.81 | 11.75 | 0.08 | 0.69 | 102466.36 | 12068.32 | 4.65 |
| 2025-03-25 | 11.42 | 11.67 | 0.22 | 1.92 | 167405.35 | 19979.95 | 7.59 |
| 2025-03-24 | 11.96 | 11.45 | -0.43 | -3.62 | 116616.08 | 13350.30 | 5.29 |
| 2025-03-21 | 12.36 | 11.88 | -0.52 | -4.19 | 132198.97 | 15885.93 | 5.99 |
| 2025-03-20 | 12.30 | 12.40 | 0.11 | 0.90 | 134569.54 | 16660.39 | 6.10 |
| 2025-03-19 | 12.36 | 12.29 | -0.18 | -1.44 | 98338.33 | 12112.66 | 4.46 |
| 2025-03-18 | 12.23 | 12.47 | 0.25 | 2.05 | 142775.98 | 17736.25 | 6.47 |
| 2025-03-17 | 12.40 | 12.22 | -0.22 | -1.77 | 102570.00 | 12538.24 | 4.65 |
| 2025-03-14 | 12.52 | 12.44 | -0.06 | -0.48 | 158611.36 | 19547.86 | 7.19 |
| 2025-03-13 | 12.40 | 12.50 | 0.02 | 0.16 | 165174.10 | 20521.67 | 7.49 |
| 2025-03-12 | 11.98 | 12.48 | 0.51 | 4.26 | 233480.76 | 29106.78 | 10.59 |
| 2025-03-11 | 11.81 | 11.97 | 0.00 | 0.00 | 103169.80 | 12192.21 | 4.68 |
| 2025-03-10 | 11.86 | 11.97 | 0.12 | 1.01 | 75971.60 | 9031.47 | 3.44 |
| 2025-03-07 | 12.15 | 11.85 | -0.36 | -2.95 | 126416.36 | 15144.36 | 5.73 |
| 2025-03-06 | 12.21 | 12.21 | 0.08 | 0.66 | 140204.32 | 17084.33 | 6.36 |
| 2025-03-05 | 12.05 | 12.13 | 0.08 | 0.66 | 100160.08 | 11984.73 | 4.54 |
| 2025-03-04 | 11.72 | 12.05 | 0.24 | 2.03 | 88716.56 | 10635.02 | 4.02 |
| 2025-03-03 | 12.05 | 11.81 | -0.23 | -1.91 | 129825.38 | 15533.39 | 5.89 |
| 2025-02-28 | 12.73 | 12.04 | -0.95 | -7.31 | 192236.00 | 23627.89 | 8.72 |
日K线
周K线
月K线
