海陆重工

002255
🏛️ 中国 →
8.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.15 8.23 8.11 8.22 1,039.1K
09:35 8.21 8.23 8.20 8.22 531.7K
09:40 8.22 8.23 8.18 8.19 534.0K
09:45 8.19 8.19 8.16 8.17 312.6K
09:50 8.17 8.18 8.14 8.15 796.2K
09:55 8.15 8.16 8.14 8.16 321.1K
10:00 8.15 8.16 8.14 8.14 687.3K
10:05 8.15 8.15 8.14 8.15 262.0K
10:10 8.14 8.14 8.13 8.14 343.1K
10:15 8.13 8.15 8.13 8.15 136.5K
10:20 8.14 8.15 8.13 8.14 273.1K
10:25 8.15 8.15 8.14 8.15 116.9K
10:30 8.15 8.15 8.13 8.15 179.7K
10:35 8.15 8.15 8.14 8.14 160.7K
10:40 8.15 8.15 8.13 8.13 301.3K
10:45 8.14 8.15 8.13 8.14 337.9K
10:50 8.14 8.16 8.14 8.16 86.5K
10:55 8.16 8.17 8.15 8.15 134.4K
11:00 8.15 8.17 8.15 8.17 140.8K
11:05 8.17 8.17 8.16 8.17 143.9K
11:10 8.16 8.17 8.16 8.17 89.4K
11:15 8.17 8.18 8.16 8.17 467.5K
11:20 8.18 8.19 8.17 8.18 146.9K
11:25 8.17 8.19 8.17 8.19 186.0K
13:00 8.19 8.20 8.18 8.19 289.6K
13:05 8.19 8.19 8.18 8.18 77.8K
13:10 8.19 8.20 8.16 8.16 605.8K
13:15 8.16 8.21 8.16 8.20 682.6K
13:20 8.19 8.19 8.17 8.17 203.8K
13:25 8.18 8.19 8.17 8.18 54.1K
13:30 8.18 8.19 8.17 8.19 174.4K
13:35 8.18 8.19 8.18 8.18 123.0K
13:40 8.18 8.20 8.18 8.20 205.9K
13:45 8.20 8.21 8.20 8.20 189.6K
13:50 8.20 8.21 8.19 8.20 214.1K
13:55 8.20 8.21 8.19 8.20 240.7K
14:00 8.20 8.22 8.20 8.21 452.4K
14:05 8.21 8.22 8.20 8.21 88.9K
14:10 8.21 8.22 8.20 8.22 267.6K
14:15 8.22 8.24 8.21 8.23 638.4K
14:20 8.23 8.23 8.22 8.23 239.8K
14:25 8.23 8.23 8.21 8.21 329.2K
14:30 8.21 8.23 8.21 8.22 324.9K
14:35 8.23 8.23 8.21 8.22 211.6K
14:40 8.22 8.23 8.22 8.23 202.5K
14:45 8.23 8.24 8.22 8.24 665.3K
14:50 8.23 8.24 8.23 8.24 473.0K
14:55 8.23 8.24 8.23 8.24 231.7K
15:40 8.24 8.24 8.24 8.24 455.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.20 8.21 8.08 8.11 20.2M
2025-09-26 8.40 8.53 8.20 8.20 31.5M
2025-09-25 8.33 8.58 8.33 8.40 46.1M
2025-09-24 8.17 8.24 8.11 8.24 15.4M
2025-09-23 8.22 8.28 8.05 8.19 17.3M
2025-09-22 8.15 8.25 8.03 8.23 15.8M
2025-09-19 8.24 8.25 8.09 8.13 17.7M
2025-09-18 8.36 8.39 8.17 8.21 22.4M
2025-09-17 8.33 8.38 8.29 8.36 13.9M
2025-09-16 8.39 8.40 8.25 8.37 20.0M
2025-09-15 8.30 8.50 8.22 8.43 28.4M
2025-09-12 8.35 8.38 8.28 8.32 15.5M
2025-09-11 8.26 8.34 8.14 8.32 18.6M
2025-09-10 8.32 8.33 8.21 8.23 12.0M
2025-09-09 8.46 8.47 8.27 8.32 17.8M
2025-09-08 8.41 8.50 8.30 8.48 24.5M
2025-09-05 8.23 8.36 8.19 8.35 17.3M
2025-09-04 8.27 8.34 8.09 8.19 21.6M
2025-09-03 8.43 8.45 8.23 8.28 21.4M
2025-09-02 8.63 8.64 8.30 8.41 30.7M
2025-09-01 8.71 8.72 8.50 8.61 29.2M
2025-08-29 8.70 8.86 8.65 8.67 29.7M
2025-08-28 8.90 8.96 8.40 8.73 59.2M
2025-08-27 8.98 9.21 8.90 8.90 56.4M
2025-08-26 9.08 9.08 8.88 8.98 44.2M
2025-08-25 8.83 9.16 8.83 9.15 64.1M
2025-08-22 8.81 8.83 8.75 8.83 23.0M
2025-08-21 8.90 8.91 8.76 8.81 25.8M
2025-08-20 8.86 8.92 8.80 8.90 25.9M
2025-08-19 8.88 8.92 8.76 8.90 38.7M
2025-08-18 8.73 8.88 8.73 8.86 41.4M
2025-08-15 8.62 8.75 8.60 8.72 26.9M
2025-08-14 8.65 8.78 8.56 8.68 44.2M
2025-08-13 8.54 8.69 8.53 8.64 27.5M
2025-08-12 8.63 8.64 8.52 8.55 17.5M
2025-08-11 8.54 8.64 8.52 8.63 17.0M
2025-08-08 8.56 8.60 8.53 8.54 13.2M
2025-08-07 8.66 8.69 8.55 8.58 19.4M
2025-08-06 8.63 8.69 8.58 8.69 20.1M
2025-08-05 8.60 8.62 8.56 8.62 17.0M
2025-08-04 8.46 8.59 8.40 8.58 13.6M
2025-08-01 8.39 8.55 8.38 8.54 20.0M
2025-07-31 8.48 8.56 8.40 8.41 20.8M
2025-07-30 8.60 8.61 8.47 8.52 22.5M
2025-07-29 8.70 8.71 8.50 8.60 31.4M
2025-07-28 8.74 8.75 8.66 8.71 19.2M
2025-07-25 8.86 8.86 8.73 8.76 31.4M
2025-07-24 8.78 8.90 8.78 8.87 34.7M
2025-07-23 9.16 9.24 8.85 8.86 59.5M
2025-07-22 9.02 9.03 8.81 8.91 41.0M
2025-07-21 8.77 9.06 8.76 9.01 55.3M
2025-07-18 8.87 8.88 8.75 8.77 26.4M
2025-07-17 8.83 8.87 8.75 8.86 27.6M
2025-07-16 8.89 8.92 8.77 8.83 24.7M
2025-07-15 8.82 8.90 8.71 8.88 34.9M
2025-07-14 8.82 9.02 8.80 8.83 37.3M
2025-07-11 8.73 8.87 8.72 8.75 31.3M
2025-07-10 8.79 8.89 8.70 8.75 34.1M
2025-07-09 8.96 9.10 8.80 8.84 70.7M
2025-07-08 8.81 8.81 8.65 8.73 31.4M
2025-07-07 8.59 8.86 8.56 8.82 38.8M
2025-07-04 8.75 8.78 8.63 8.64 36.7M
2025-07-03 9.03 9.03 8.71 8.83 59.8M
2025-07-02 8.68 9.45 8.62 9.10 106.0M
2025-07-01 8.58 8.92 8.55 8.76 79.6M
2025-06-30 8.26 8.43 8.22 8.42 44.1M
2025-06-27 8.20 8.27 8.15 8.21 26.2M
2025-06-26 8.30 8.33 8.18 8.19 39.0M
2025-06-25 8.28 8.40 8.21 8.31 37.7M
2025-06-24 8.22 8.31 8.17 8.28 33.7M
2025-06-23 7.97 8.20 7.93 8.19 34.3M
2025-06-20 8.07 8.14 7.98 8.04 29.6M
2025-06-19 8.48 8.48 8.10 8.14 58.3M
2025-06-18 8.61 8.76 8.52 8.54 38.5M
2025-06-17 8.78 8.84 8.61 8.66 39.9M
2025-06-16 8.63 8.95 8.54 8.78 53.2M
2025-06-13 8.90 8.91 8.64 8.72 67.0M
2025-06-12 8.98 9.20 8.89 9.03 57.4M
2025-06-11 9.15 9.17 8.88 8.95 77.6M
2025-06-10 9.60 9.64 9.07 9.20 88.1M
2025-06-09 9.44 9.65 9.38 9.65 63.7M
2025-06-06 9.55 9.60 9.38 9.39 51.5M
2025-06-05 9.65 9.69 9.51 9.61 63.8M
2025-06-04 9.95 10.04 9.63 9.74 67.7M
2025-06-03 9.45 9.83 9.41 9.82 75.4M
2025-05-30 10.15 10.15 9.48 9.67 127.9M
2025-05-29 9.63 10.60 9.55 10.42 177.5M
2025-05-28 9.76 10.08 9.62 9.77 131.7M
2025-05-27 9.93 9.97 9.71 9.74 125.3M
2025-05-26 9.29 10.19 9.24 9.91 181.0M
2025-05-23 9.05 9.45 9.02 9.29 108.8M
2025-05-22 9.20 9.45 9.06 9.08 74.7M
2025-05-21 9.63 9.70 9.16 9.28 117.3M
2025-05-20 9.76 10.48 9.62 9.63 143.6M
2025-05-19 9.54 9.86 9.32 9.82 121.5M
2025-05-16 9.22 10.17 9.22 9.74 167.7M
2025-05-15 9.29 9.68 9.03 9.37 116.4M
2025-05-14 9.26 9.78 9.23 9.37 120.1M
2025-05-13 9.42 9.64 9.05 9.37 95.1M
2025-05-12 9.34 9.41 9.15 9.38 82.0M
2025-05-09 9.51 9.56 9.10 9.26 92.0M
2025-05-08 9.30 9.75 9.20 9.60 138.8M
2025-05-07 9.21 9.63 9.14 9.38 180.3M
2025-05-06 8.42 9.21 8.39 9.21 77.5M
2025-04-30 8.80 8.80 8.29 8.37 128.7M
2025-04-29 8.75 9.15 8.66 8.97 118.8M
2025-04-28 9.63 9.85 8.78 8.79 161.0M
2025-04-25 9.68 10.22 9.21 9.32 179.2M
2025-04-24 9.78 10.15 9.43 9.61 214.5M
2025-04-23 8.67 9.35 8.53 9.35 147.4M
2025-04-22 8.71 8.82 8.42 8.50 97.6M
2025-04-21 8.61 8.94 8.50 8.81 109.3M
2025-04-18 8.81 9.27 8.63 8.84 188.0M
2025-04-17 8.26 8.89 8.16 8.89 116.7M
2025-04-16 8.35 8.42 7.92 8.08 109.9M
2025-04-15 8.30 8.60 8.20 8.46 174.4M
2025-04-14 7.75 8.26 7.75 8.26 50.3M
2025-04-11 7.45 7.73 7.40 7.51 76.0M
2025-04-10 7.61 7.88 7.61 7.67 113.4M
2025-04-09 7.10 7.77 6.83 7.55 141.1M
2025-04-08 7.77 8.32 7.34 7.59 173.5M
2025-04-07 8.15 8.55 8.15 8.15 80.4M
2025-04-03 8.52 9.41 8.52 9.06 199.0M
2025-04-02 8.30 8.80 8.14 8.55 182.7M
2025-04-01 7.40 8.24 7.40 8.24 112.4M
2025-03-31 7.29 7.66 7.09 7.49 85.5M
2025-03-28 7.67 7.90 7.34 7.49 144.3M
2025-03-27 7.92 8.82 7.73 8.15 189.8M
2025-03-26 8.30 8.50 7.92 8.02 217.3M
2025-03-25 7.21 7.88 7.21 7.88 62.1M
2025-03-24 7.60 7.75 6.97 7.16 118.9M
2025-03-21 7.05 7.79 7.04 7.43 140.3M
2025-03-20 7.13 7.22 7.05 7.08 44.6M
2025-03-19 7.02 7.18 6.92 7.12 49.6M
2025-03-18 7.05 7.31 7.02 7.10 52.2M
2025-03-17 7.08 7.25 7.02 7.05 65.4M
2025-03-14 7.00 7.15 6.81 7.02 69.3M
2025-03-13 6.90 7.04 6.69 6.97 70.9M
2025-03-12 6.43 7.08 6.42 6.93 95.5M
2025-03-11 6.39 6.44 6.31 6.44 22.6M
2025-03-10 6.50 6.55 6.38 6.44 24.7M
2025-03-07 6.52 6.68 6.46 6.54 35.6M
2025-03-06 6.60 6.70 6.54 6.55 43.3M
2025-03-05 6.56 6.72 6.46 6.57 47.8M
2025-03-04 6.37 6.57 6.30 6.54 77.2M
2025-03-03 6.17 6.69 6.17 6.41 121.4M
2025-02-28 6.29 6.31 6.05 6.08 23.0M
2025-02-27 6.40 6.43 6.18 6.32 25.7M
2025-02-26 6.42 6.50 6.36 6.40 25.5M
2025-02-25 6.31 6.51 6.29 6.39 31.3M
2025-02-24 6.44 6.52 6.30 6.38 37.3M
2025-02-21 6.29 6.78 6.29 6.44 66.3M
2025-02-20 6.13 6.24 6.10 6.21 24.2M
2025-02-19 5.96 6.19 5.96 6.16 23.7M
2025-02-18 6.15 6.22 5.96 5.98 21.5M
2025-02-17 6.02 6.20 5.97 6.18 27.0M
2025-02-14 6.06 6.11 5.99 6.03 19.6M
2025-02-13 6.31 6.33 6.07 6.07 33.9M
2025-02-12 6.17 6.37 6.15 6.33 34.2M
2025-02-11 6.21 6.23 6.07 6.21 23.2M
2025-02-10 6.23 6.27 6.16 6.21 21.3M
2025-02-07 6.15 6.28 6.13 6.21 36.0M
2025-02-06 6.09 6.18 6.03 6.18 23.6M
2025-02-05 6.13 6.19 6.08 6.11 19.8M
2025-01-27 6.20 6.23 6.05 6.07 18.0M
2025-01-24 6.17 6.22 6.08 6.18 25.6M
2025-01-23 6.27 6.37 6.17 6.17 34.5M
2025-01-22 6.33 6.38 6.16 6.20 35.1M
2025-01-21 6.25 6.47 6.18 6.33 54.0M
2025-01-20 6.21 6.25 6.15 6.19 30.7M
2025-01-17 6.12 6.21 6.06 6.16 33.2M
2025-01-16 6.08 6.24 6.05 6.10 32.6M
2025-01-15 6.15 6.22 6.02 6.07 35.8M
2025-01-14 5.82 6.28 5.79 6.15 60.5M
2025-01-13 5.60 5.86 5.40 5.81 47.2M
2025-01-10 5.96 6.01 5.72 5.73 42.1M
2025-01-09 6.08 6.16 5.96 5.98 59.8M
2025-01-08 6.07 6.25 5.94 6.08 106.8M
2025-01-07 5.43 5.96 5.37 5.96 38.2M
2025-01-06 5.27 5.48 5.27 5.42 16.4M
2025-01-03 5.60 5.72 5.35 5.37 27.5M
2025-01-02 5.59 5.67 5.44 5.49 19.8M