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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.16 5.40 5.13 5.29 19.1M
2023-12-28 4.95 5.16 4.93 5.14 12.8M
2023-12-27 4.93 5.00 4.92 4.98 5.3M
2023-12-26 5.05 5.05 4.93 4.94 6.0M
2023-12-25 4.98 5.05 4.96 5.04 10.0M
2023-12-22 5.05 5.06 4.96 4.99 12.0M
2023-12-21 5.06 5.07 4.87 5.07 17.8M
2023-12-20 5.10 5.16 5.05 5.05 8.3M
2023-12-19 5.11 5.15 5.07 5.10 8.0M
2023-12-18 5.23 5.23 5.10 5.13 14.3M
2023-12-15 5.29 5.31 5.22 5.25 12.5M
2023-12-14 5.25 5.32 5.24 5.28 10.7M
2023-12-13 5.23 5.30 5.17 5.23 13.5M
2023-12-12 5.23 5.25 5.14 5.23 12.6M
2023-12-11 5.06 5.26 4.98 5.23 18.5M
2023-12-08 5.25 5.29 5.07 5.09 25.3M
2023-12-07 5.31 5.37 5.25 5.26 13.9M
2023-12-06 5.26 5.36 5.21 5.31 16.0M
2023-12-05 5.34 5.38 5.26 5.27 15.8M
2023-12-04 5.30 5.46 5.27 5.40 24.9M
2023-12-01 5.33 5.40 5.22 5.34 27.5M
2023-11-30 5.35 5.58 5.22 5.33 35.6M
2023-11-29 5.43 5.59 5.30 5.33 25.7M
2023-11-28 5.20 5.40 5.15 5.38 30.6M
2023-11-27 5.13 5.27 5.09 5.23 12.9M
2023-11-24 5.21 5.23 5.12 5.16 6.2M
2023-11-23 5.16 5.23 5.16 5.21 5.9M
2023-11-22 5.20 5.23 5.16 5.17 5.2M
2023-11-21 5.27 5.27 5.19 5.21 7.3M
2023-11-20 5.18 5.27 5.18 5.24 9.5M
2023-11-17 5.12 5.19 5.09 5.17 7.2M
2023-11-16 5.16 5.16 5.11 5.12 5.5M
2023-11-15 5.16 5.18 5.13 5.16 6.8M
2023-11-14 5.16 5.17 5.10 5.14 8.0M
2023-11-13 5.08 5.15 5.08 5.14 9.7M
2023-11-10 5.13 5.13 5.04 5.09 8.7M
2023-11-09 5.16 5.21 5.08 5.09 9.9M
2023-11-08 5.14 5.19 5.11 5.16 6.7M
2023-11-07 5.16 5.16 5.09 5.14 5.8M
2023-11-06 5.12 5.15 5.09 5.13 10.8M
2023-11-03 5.02 5.11 5.00 5.08 8.2M
2023-11-02 5.09 5.14 5.00 5.01 12.1M
2023-11-01 5.06 5.13 5.02 5.13 10.8M
2023-10-31 5.09 5.09 5.01 5.03 8.2M
2023-10-30 5.11 5.11 5.03 5.07 8.7M
2023-10-27 5.00 5.07 4.97 5.04 7.9M
2023-10-26 4.96 5.01 4.91 5.00 7.4M
2023-10-25 4.92 5.02 4.92 4.96 6.0M
2023-10-24 4.84 4.92 4.81 4.91 6.8M
2023-10-23 4.94 4.96 4.76 4.77 7.0M
2023-10-20 4.91 4.98 4.89 4.94 5.1M
2023-10-19 4.97 4.99 4.89 4.92 8.6M
2023-10-18 5.13 5.14 4.94 4.95 8.4M
2023-10-17 5.18 5.18 5.12 5.14 4.7M
2023-10-16 5.23 5.23 5.14 5.16 5.3M
2023-10-13 5.23 5.25 5.18 5.18 5.5M
2023-10-12 5.25 5.26 5.21 5.24 5.0M
2023-10-11 5.27 5.37 5.22 5.24 5.8M
2023-10-10 5.29 5.32 5.24 5.26 6.3M
2023-10-09 5.29 5.35 5.26 5.30 7.3M
2023-09-28 5.24 5.30 5.22 5.29 6.7M
2023-09-27 5.17 5.25 5.14 5.22 4.6M
2023-09-26 5.14 5.23 5.13 5.19 5.0M
2023-09-25 5.21 5.24 5.11 5.14 5.8M
2023-09-22 5.08 5.21 5.07 5.19 5.8M
2023-09-21 5.12 5.18 5.10 5.12 6.7M
2023-09-20 5.24 5.25 5.13 5.15 7.1M
2023-09-19 5.34 5.36 5.22 5.24 7.7M
2023-09-18 5.24 5.38 5.20 5.37 9.9M
2023-09-15 5.27 5.28 5.23 5.25 4.7M
2023-09-14 5.30 5.33 5.20 5.25 5.9M
2023-09-13 5.38 5.39 5.28 5.31 6.7M
2023-09-12 5.39 5.43 5.37 5.40 4.3M
2023-09-11 5.35 5.40 5.30 5.40 5.9M
2023-09-08 5.30 5.36 5.29 5.34 4.6M
2023-09-07 5.48 5.48 5.31 5.32 8.6M
2023-09-06 5.42 5.48 5.38 5.48 5.4M
2023-09-05 5.40 5.44 5.36 5.43 7.4M
2023-09-04 5.33 5.42 5.29 5.41 9.7M
2023-09-01 5.33 5.34 5.27 5.33 5.7M
2023-08-31 5.33 5.35 5.27 5.33 7.2M
2023-08-30 5.39 5.45 5.30 5.34 11.6M
2023-08-29 5.28 5.40 5.26 5.38 11.5M
2023-08-28 5.49 5.53 5.24 5.29 14.5M
2023-08-25 5.33 5.37 5.22 5.24 6.3M
2023-08-24 5.34 5.40 5.29 5.33 6.5M
2023-08-23 5.44 5.44 5.33 5.36 4.8M
2023-08-22 5.48 5.50 5.33 5.44 9.3M
2023-08-21 5.55 5.58 5.42 5.45 8.2M
2023-08-18 5.66 5.69 5.53 5.55 7.2M
2023-08-17 5.62 5.67 5.51 5.67 6.9M
2023-08-16 5.63 5.70 5.62 5.64 5.4M
2023-08-15 5.67 5.72 5.63 5.66 6.8M
2023-08-14 5.65 5.70 5.56 5.68 6.8M
2023-08-11 5.78 5.78 5.64 5.65 8.5M
2023-08-10 5.72 5.85 5.70 5.74 9.3M
2023-08-09 5.98 5.99 5.63 5.70 30.1M
2023-08-08 6.05 6.15 6.01 6.01 14.0M
2023-08-07 5.97 6.20 5.94 6.06 37.9M
2023-08-04 5.82 5.93 5.80 5.86 8.1M
2023-08-03 5.85 5.87 5.79 5.82 7.8M
2023-08-02 5.93 5.95 5.85 5.87 8.1M
2023-08-01 6.08 6.08 5.83 5.92 20.0M
2023-07-31 5.96 6.06 5.91 6.06 14.1M
2023-07-28 6.00 6.02 5.90 5.98 11.3M
2023-07-27 6.08 6.14 5.99 6.02 9.6M
2023-07-26 6.11 6.14 6.03 6.05 10.2M
2023-07-25 6.13 6.17 6.08 6.16 17.7M
2023-07-24 5.94 6.20 5.93 6.17 21.3M
2023-07-21 6.08 6.10 5.96 5.99 17.4M
2023-07-20 6.02 6.26 5.99 6.12 50.2M
2023-07-19 5.89 6.05 5.85 6.02 24.1M
2023-07-18 5.77 6.18 5.77 5.97 35.7M
2023-07-17 5.75 5.82 5.68 5.78 6.9M
2023-07-14 5.77 5.86 5.73 5.77 7.1M
2023-07-13 5.73 5.79 5.70 5.77 6.2M
2023-07-12 5.83 5.83 5.70 5.72 7.1M
2023-07-11 5.79 5.83 5.72 5.81 6.8M
2023-07-10 5.88 5.91 5.74 5.75 14.7M
2023-07-07 5.84 5.89 5.78 5.84 9.2M
2023-07-06 5.89 5.93 5.82 5.87 6.8M
2023-07-05 5.93 6.00 5.85 5.89 9.2M
2023-07-04 6.10 6.15 5.94 5.96 13.7M
2023-07-03 6.07 6.12 5.95 5.99 15.1M
2023-06-30 6.12 6.17 6.03 6.06 12.6M
2023-06-29 5.99 6.19 5.99 6.14 13.9M
2023-06-28 6.00 6.09 5.85 6.03 12.0M
2023-06-27 5.88 6.07 5.85 6.02 16.6M
2023-06-26 5.85 5.98 5.81 5.84 12.8M
2023-06-21 6.02 6.08 5.88 5.90 13.7M
2023-06-20 6.07 6.26 5.97 6.00 32.7M
2023-06-19 5.84 6.02 5.81 5.97 23.9M
2023-06-16 5.77 5.91 5.74 5.85 10.7M
2023-06-15 5.77 5.83 5.68 5.78 11.4M
2023-06-14 5.79 5.90 5.75 5.75 12.1M
2023-06-13 5.75 6.12 5.73 5.84 27.7M
2023-06-12 5.50 5.85 5.49 5.72 22.9M
2023-06-09 5.45 5.55 5.43 5.52 8.4M
2023-06-08 5.58 5.59 5.42 5.46 13.1M
2023-06-07 5.59 5.69 5.50 5.58 8.1M
2023-06-06 5.68 5.80 5.57 5.58 20.3M
2023-06-05 5.83 5.97 5.59 5.71 25.4M
2023-06-02 5.85 5.94 5.71 5.84 22.8M
2023-06-01 5.95 6.14 5.83 5.83 26.3M
2023-05-31 5.75 6.04 5.74 5.94 29.4M
2023-05-30 5.74 5.77 5.69 5.75 8.3M
2023-05-29 5.70 5.87 5.69 5.71 15.1M
2023-05-26 5.80 5.81 5.63 5.74 18.4M
2023-05-25 5.64 5.71 5.61 5.68 12.5M
2023-05-24 5.58 5.71 5.53 5.63 11.6M
2023-05-23 5.65 5.68 5.58 5.60 10.2M
2023-05-22 5.64 5.70 5.58 5.64 9.1M
2023-05-19 5.64 5.67 5.57 5.63 8.1M
2023-05-18 5.60 5.67 5.55 5.65 10.5M
2023-05-17 5.51 5.61 5.49 5.61 13.7M
2023-05-16 5.40 5.59 5.40 5.51 11.5M
2023-05-15 5.42 5.45 5.35 5.42 7.6M
2023-05-12 5.49 5.51 5.38 5.42 9.8M
2023-05-11 5.23 5.62 5.21 5.52 27.3M
2023-05-10 5.27 5.28 5.15 5.21 11.5M
2023-05-09 5.37 5.40 5.28 5.29 12.7M
2023-05-08 5.38 5.43 5.33 5.41 7.9M
2023-05-05 5.50 5.50 5.30 5.36 10.0M
2023-05-04 5.43 5.55 5.40 5.50 6.6M
2023-04-28 5.35 5.45 5.34 5.44 7.9M
2023-04-27 5.39 5.41 5.22 5.34 12.1M
2023-04-26 5.37 5.53 5.31 5.37 9.8M
2023-04-25 5.52 5.56 5.28 5.38 15.2M
2023-04-24 5.44 5.65 5.38 5.55 14.1M
2023-04-21 5.66 5.74 5.51 5.55 15.7M
2023-04-20 5.61 5.74 5.56 5.68 20.3M
2023-04-19 5.47 5.63 5.45 5.63 17.2M
2023-04-18 5.53 5.56 5.45 5.49 7.1M
2023-04-17 5.53 5.57 5.47 5.53 8.5M
2023-04-14 5.47 5.55 5.46 5.53 8.1M
2023-04-13 5.56 5.56 5.44 5.45 10.8M
2023-04-12 5.48 5.65 5.46 5.58 14.6M
2023-04-11 5.52 5.52 5.35 5.46 9.6M
2023-04-10 5.50 5.59 5.45 5.53 10.2M
2023-04-07 5.57 5.64 5.49 5.50 12.1M
2023-04-06 5.49 5.62 5.42 5.57 13.0M
2023-04-04 5.58 5.58 5.47 5.49 11.2M
2023-04-03 5.67 5.67 5.54 5.57 18.5M
2023-03-31 5.71 5.73 5.66 5.68 14.1M
2023-03-30 5.81 5.82 5.67 5.71 20.0M
2023-03-29 5.71 5.89 5.70 5.83 21.8M
2023-03-28 5.70 5.91 5.68 5.78 22.2M
2023-03-27 5.72 5.76 5.60 5.74 22.4M
2023-03-24 5.55 5.89 5.51 5.75 36.9M
2023-03-23 5.43 5.62 5.37 5.59 29.3M
2023-03-22 5.46 5.46 5.36 5.44 13.5M
2023-03-21 5.39 5.46 5.35 5.45 13.6M
2023-03-20 5.34 5.46 5.31 5.39 13.4M
2023-03-17 5.37 5.40 5.32 5.33 10.7M
2023-03-16 5.42 5.46 5.30 5.37 19.5M
2023-03-15 5.10 5.43 5.07 5.38 31.8M
2023-03-14 5.14 5.17 4.99 5.08 9.0M
2023-03-13 5.19 5.22 5.11 5.16 8.5M
2023-03-10 5.26 5.34 5.15 5.24 11.7M
2023-03-09 5.20 5.30 5.16 5.28 6.4M
2023-03-08 5.14 5.20 5.12 5.20 4.2M
2023-03-07 5.26 5.26 5.13 5.14 8.5M
2023-03-06 5.26 5.30 5.21 5.24 6.0M
2023-03-03 5.28 5.31 5.24 5.28 5.0M
2023-03-02 5.34 5.40 5.27 5.29 8.9M
2023-03-01 5.31 5.36 5.26 5.35 7.9M
2023-02-28 5.26 5.31 5.22 5.31 7.2M
2023-02-27 5.30 5.34 5.22 5.25 6.2M
2023-02-24 5.34 5.34 5.26 5.28 5.8M
2023-02-23 5.37 5.39 5.30 5.34 7.1M
2023-02-22 5.29 5.41 5.29 5.36 9.3M
2023-02-21 5.29 5.36 5.27 5.35 9.7M
2023-02-20 5.25 5.32 5.20 5.30 7.9M
2023-02-17 5.25 5.34 5.23 5.27 11.3M
2023-02-16 5.42 5.47 5.18 5.25 20.4M
2023-02-15 5.35 5.51 5.32 5.42 22.0M
2023-02-14 5.42 5.51 5.30 5.44 40.9M
2023-02-13 5.19 5.24 5.18 5.23 7.3M
2023-02-10 5.22 5.22 5.16 5.20 7.4M
2023-02-09 5.18 5.24 5.17 5.22 9.4M
2023-02-08 5.18 5.22 5.14 5.19 9.8M
2023-02-07 5.14 5.22 5.09 5.19 11.9M
2023-02-06 5.10 5.16 5.07 5.11 9.2M
2023-02-03 5.10 5.12 5.02 5.08 8.4M
2023-02-02 5.17 5.18 5.08 5.09 8.3M
2023-02-01 5.06 5.15 5.04 5.14 10.6M
2023-01-31 5.00 5.05 4.96 5.04 8.2M
2023-01-30 4.91 5.03 4.91 5.02 13.3M
2023-01-20 4.79 4.96 4.78 4.91 11.7M
2023-01-19 4.76 4.79 4.72 4.78 5.0M
2023-01-18 4.74 4.79 4.72 4.77 6.2M
2023-01-17 4.76 4.81 4.69 4.73 5.2M
2023-01-16 4.68 4.75 4.66 4.73 5.1M
2023-01-13 4.79 4.79 4.67 4.68 6.4M
2023-01-12 4.71 4.79 4.71 4.75 4.4M
2023-01-11 4.83 4.83 4.70 4.71 5.6M
2023-01-10 4.80 4.83 4.77 4.81 6.0M
2023-01-09 4.73 4.82 4.72 4.81 7.5M
2023-01-06 4.65 4.81 4.65 4.73 7.9M
2023-01-05 4.72 4.74 4.67 4.71 6.1M
2023-01-04 4.68 4.75 4.66 4.72 9.7M
2023-01-03 4.57 4.70 4.53 4.66 13.8M