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
2024-12-31 5.72 5.76 5.55 5.56 14.5M
2024-12-30 5.72 5.75 5.58 5.70 13.4M
2024-12-27 5.59 5.78 5.59 5.74 19.3M
2024-12-26 5.55 5.65 5.52 5.59 14.1M
2024-12-25 5.70 5.73 5.49 5.54 18.0M
2024-12-24 5.61 5.73 5.61 5.72 13.6M
2024-12-23 5.85 5.87 5.60 5.63 19.3M
2024-12-20 5.72 5.93 5.69 5.84 17.4M
2024-12-19 5.68 5.76 5.62 5.74 17.1M
2024-12-18 5.71 5.82 5.67 5.72 21.7M
2024-12-17 6.03 6.06 5.70 5.71 40.7M
2024-12-16 6.08 6.21 6.03 6.07 37.9M
2024-12-13 6.00 6.30 5.99 6.08 60.2M
2024-12-12 6.04 6.07 5.96 6.06 25.6M
2024-12-11 5.96 6.07 5.95 6.06 22.9M
2024-12-10 6.16 6.19 5.97 5.99 36.7M
2024-12-09 6.10 6.12 5.95 6.02 28.4M
2024-12-06 6.04 6.13 5.95 6.10 35.2M
2024-12-05 5.86 6.12 5.83 6.07 36.2M
2024-12-04 6.01 6.11 5.86 5.89 47.3M
2024-12-03 6.05 6.11 5.94 6.00 35.6M
2024-12-02 5.99 6.10 5.93 6.04 44.6M
2024-11-29 5.85 6.04 5.80 5.93 45.0M
2024-11-28 5.88 6.20 5.86 5.90 59.5M
2024-11-27 5.78 5.89 5.61 5.82 66.2M
2024-11-26 6.55 6.56 5.92 5.92 107.9M
2024-11-25 6.60 6.94 6.24 6.58 154.2M
2024-11-22 6.68 6.89 6.58 6.87 164.2M
2024-11-21 5.69 6.26 5.67 6.26 82.9M
2024-11-20 5.64 5.70 5.59 5.69 19.4M
2024-11-19 5.45 5.72 5.45 5.67 30.2M
2024-11-18 5.55 5.68 5.45 5.53 22.1M
2024-11-15 5.50 5.71 5.49 5.57 21.0M
2024-11-14 5.66 5.70 5.48 5.51 14.3M
2024-11-13 5.68 5.70 5.55 5.68 15.2M
2024-11-12 5.84 5.86 5.64 5.70 16.9M
2024-11-11 5.73 5.81 5.66 5.80 17.2M
2024-11-08 5.80 5.89 5.66 5.70 21.7M
2024-11-07 5.60 5.81 5.55 5.78 27.7M
2024-11-06 5.77 5.77 5.60 5.63 26.2M
2024-11-05 5.67 5.80 5.61 5.78 25.8M
2024-11-04 5.51 5.66 5.48 5.66 17.7M
2024-11-01 5.68 5.69 5.42 5.46 22.4M
2024-10-31 5.68 5.72 5.59 5.69 25.7M
2024-10-30 5.43 5.75 5.41 5.65 28.6M
2024-10-29 5.68 5.74 5.43 5.47 30.3M
2024-10-28 5.57 5.64 5.41 5.64 54.5M
2024-10-25 5.25 5.32 5.21 5.30 22.3M
2024-10-24 5.18 5.45 5.18 5.25 32.6M
2024-10-23 5.18 5.28 5.11 5.15 28.0M
2024-10-22 5.00 5.39 5.00 5.30 34.4M
2024-10-21 4.91 5.00 4.88 4.98 18.5M
2024-10-18 4.81 4.93 4.76 4.87 15.6M
2024-10-17 4.78 4.98 4.78 4.80 17.1M
2024-10-16 4.71 4.78 4.67 4.73 10.6M
2024-10-15 4.85 4.87 4.73 4.75 10.7M
2024-10-14 4.83 4.91 4.77 4.87 12.4M
2024-10-11 5.02 5.02 4.77 4.80 12.5M
2024-10-10 4.95 5.26 4.91 5.02 14.5M
2024-10-09 5.15 5.23 4.90 4.96 24.6M
2024-10-08 5.57 5.58 5.07 5.35 33.2M
2024-09-30 4.90 5.14 4.78 5.09 26.0M
2024-09-27 4.62 4.77 4.55 4.70 14.8M
2024-09-26 4.39 4.53 4.38 4.52 8.0M
2024-09-25 4.40 4.51 4.38 4.40 11.7M
2024-09-24 4.22 4.35 4.21 4.35 8.5M
2024-09-23 4.20 4.24 4.17 4.20 2.9M
2024-09-20 4.20 4.21 4.16 4.19 3.6M
2024-09-19 4.15 4.23 4.13 4.20 4.8M
2024-09-18 4.19 4.19 4.05 4.11 4.7M
2024-09-13 4.29 4.29 4.13 4.17 5.1M
2024-09-12 4.26 4.31 4.23 4.27 3.2M
2024-09-11 4.30 4.35 4.24 4.26 2.8M
2024-09-10 4.27 4.30 4.21 4.30 3.7M
2024-09-09 4.22 4.29 4.22 4.26 3.3M
2024-09-06 4.33 4.35 4.25 4.27 5.3M
2024-09-05 4.35 4.36 4.31 4.34 3.9M
2024-09-04 4.30 4.35 4.28 4.33 3.9M
2024-09-03 4.29 4.34 4.28 4.32 4.4M
2024-09-02 4.33 4.35 4.27 4.27 5.3M
2024-08-30 4.25 4.41 4.24 4.34 9.5M
2024-08-29 4.18 4.28 4.14 4.25 6.3M
2024-08-28 4.14 4.21 4.12 4.16 4.6M
2024-08-27 4.21 4.21 4.12 4.13 4.8M
2024-08-26 4.14 4.22 4.14 4.20 4.5M
2024-08-23 4.14 4.24 4.12 4.17 5.8M
2024-08-22 4.31 4.35 4.20 4.20 11.3M
2024-08-21 4.31 4.40 4.28 4.37 18.2M
2024-08-20 4.70 4.74 4.39 4.48 31.0M
2024-08-19 4.44 4.50 4.41 4.49 10.1M
2024-08-16 4.43 4.47 4.37 4.43 15.0M
2024-08-15 4.36 4.48 4.25 4.44 26.1M
2024-08-14 4.36 4.48 4.29 4.46 15.1M
2024-08-13 4.32 4.38 4.30 4.36 7.4M
2024-08-12 4.46 4.52 4.33 4.35 13.1M
2024-08-09 4.56 4.57 4.49 4.50 10.7M
2024-08-08 4.50 4.55 4.43 4.53 14.6M
2024-08-07 4.69 4.71 4.64 4.68 6.0M
2024-08-06 4.65 4.71 4.62 4.68 6.9M
2024-08-05 4.72 4.82 4.60 4.62 8.7M
2024-08-02 4.81 4.84 4.71 4.72 7.1M
2024-08-01 4.76 4.92 4.76 4.85 9.9M
2024-07-31 4.57 4.78 4.52 4.76 9.9M
2024-07-30 4.53 4.62 4.48 4.56 5.4M
2024-07-29 4.57 4.60 4.50 4.53 5.1M
2024-07-26 4.43 4.58 4.41 4.57 6.4M
2024-07-25 4.40 4.50 4.35 4.44 5.5M
2024-07-24 4.45 4.50 4.38 4.41 6.1M
2024-07-23 4.55 4.59 4.48 4.48 5.0M
2024-07-22 4.55 4.59 4.51 4.55 4.5M
2024-07-19 4.48 4.58 4.46 4.53 5.0M
2024-07-18 4.48 4.54 4.41 4.49 6.4M
2024-07-17 4.61 4.61 4.50 4.51 6.1M
2024-07-16 4.67 4.68 4.56 4.59 6.5M
2024-07-15 4.71 4.71 4.60 4.61 5.7M
2024-07-12 4.74 4.76 4.67 4.70 5.7M
2024-07-11 4.66 4.75 4.64 4.73 8.7M
2024-07-10 4.68 4.69 4.56 4.58 6.8M
2024-07-09 4.59 4.70 4.53 4.69 9.1M
2024-07-08 4.74 4.74 4.53 4.61 10.7M
2024-07-05 4.76 4.79 4.68 4.75 8.6M
2024-07-04 4.86 4.90 4.75 4.76 5.1M
2024-07-03 4.94 4.94 4.85 4.86 5.6M
2024-07-02 4.98 4.98 4.90 4.92 5.8M
2024-07-01 4.88 4.97 4.85 4.96 8.8M
2024-06-28 4.84 4.96 4.83 4.89 8.7M
2024-06-27 4.96 5.00 4.86 4.86 9.1M
2024-06-26 4.80 4.99 4.75 4.99 12.2M
2024-06-25 4.84 4.93 4.79 4.84 14.4M
2024-06-24 4.84 4.85 4.66 4.70 10.4M
2024-06-21 4.84 4.89 4.75 4.85 11.7M
2024-06-20 5.09 5.09 4.79 4.84 21.2M
2024-06-19 5.38 5.41 5.08 5.09 17.3M
2024-06-18 5.07 5.38 5.03 5.36 28.5M
2024-06-17 5.59 5.65 5.06 5.07 43.4M
2024-06-14 5.73 5.80 5.58 5.62 7.9M
2024-06-13 5.69 5.84 5.69 5.79 8.8M
2024-06-12 5.73 5.77 5.62 5.73 8.4M
2024-06-11 5.65 5.87 5.57 5.75 14.0M
2024-06-07 5.62 5.70 5.52 5.66 11.1M
2024-06-06 5.78 5.82 5.49 5.56 14.9M
2024-06-05 5.89 5.97 5.75 5.77 10.0M
2024-06-04 5.85 5.92 5.73 5.91 13.4M
2024-06-03 5.92 6.03 5.80 5.89 15.3M
2024-05-31 6.15 6.16 5.97 5.97 11.1M
2024-05-30 6.08 6.15 6.05 6.10 9.9M
2024-05-29 6.06 6.26 6.01 6.08 15.9M
2024-05-28 6.08 6.18 6.07 6.11 15.1M
2024-05-27 5.84 6.08 5.83 6.08 13.8M
2024-05-24 5.86 6.00 5.85 5.87 10.9M
2024-05-23 5.93 5.97 5.81 5.87 15.7M
2024-05-22 6.03 6.20 5.82 5.92 23.9M
2024-05-21 6.01 6.19 6.01 6.04 17.7M
2024-05-20 6.02 6.21 5.94 6.01 33.3M
2024-05-17 5.74 6.00 5.69 6.00 34.8M
2024-05-16 5.67 5.80 5.61 5.72 16.0M
2024-05-15 5.71 5.75 5.66 5.68 9.8M
2024-05-14 5.68 5.79 5.66 5.72 11.0M
2024-05-13 5.69 5.77 5.63 5.69 12.4M
2024-05-10 5.64 5.74 5.63 5.72 12.6M
2024-05-09 5.58 5.71 5.55 5.66 9.8M
2024-05-08 5.58 5.67 5.55 5.58 9.7M
2024-05-07 5.64 5.72 5.58 5.62 12.0M
2024-05-06 5.66 5.73 5.56 5.67 21.1M
2024-04-30 5.64 5.87 5.57 5.60 29.4M
2024-04-29 5.45 5.68 5.39 5.65 33.6M
2024-04-26 5.28 5.57 5.27 5.53 37.9M
2024-04-25 5.28 5.33 5.22 5.28 13.3M
2024-04-24 5.14 5.34 5.13 5.28 15.2M
2024-04-23 5.18 5.24 5.11 5.14 9.1M
2024-04-22 5.22 5.28 5.12 5.23 10.7M
2024-04-19 5.30 5.34 5.17 5.22 15.1M
2024-04-18 5.15 5.41 5.11 5.32 25.0M
2024-04-17 4.95 5.16 4.95 5.15 17.3M
2024-04-16 5.09 5.15 4.90 4.90 27.9M
2024-04-15 5.15 5.25 4.93 5.14 25.1M
2024-04-12 5.24 5.47 5.16 5.23 24.7M
2024-04-11 5.04 5.36 5.01 5.26 26.2M
2024-04-10 5.17 5.20 5.03 5.09 13.2M
2024-04-09 5.12 5.20 5.10 5.16 10.9M
2024-04-08 5.29 5.29 5.14 5.15 13.6M
2024-04-03 5.25 5.35 5.18 5.31 18.7M
2024-04-02 5.27 5.30 5.20 5.25 14.3M
2024-04-01 5.23 5.30 5.19 5.28 15.0M
2024-03-29 5.01 5.23 5.00 5.23 18.7M
2024-03-28 4.89 5.08 4.89 5.01 12.8M
2024-03-27 5.10 5.11 4.92 4.92 13.1M
2024-03-26 5.09 5.16 4.97 5.09 16.5M
2024-03-25 5.22 5.29 5.08 5.11 16.4M
2024-03-22 5.42 5.42 5.25 5.28 25.2M
2024-03-21 5.35 5.47 5.23 5.44 29.6M
2024-03-20 5.20 5.39 5.16 5.35 28.7M
2024-03-19 5.29 5.30 5.23 5.26 14.5M
2024-03-18 5.15 5.31 5.13 5.31 22.4M
2024-03-15 5.08 5.11 5.02 5.11 13.2M
2024-03-14 5.08 5.14 4.98 5.05 15.3M
2024-03-13 5.07 5.13 5.04 5.09 15.4M
2024-03-12 5.09 5.16 5.05 5.10 20.0M
2024-03-11 5.04 5.08 5.02 5.07 16.1M
2024-03-08 5.01 5.15 4.97 5.03 17.4M
2024-03-07 5.30 5.35 5.03 5.05 27.4M
2024-03-06 4.85 5.15 4.83 5.07 29.1M
2024-03-05 4.89 4.93 4.84 4.87 14.7M
2024-03-04 5.01 5.02 4.85 4.95 20.2M
2024-03-01 4.92 5.06 4.86 5.01 29.3M
2024-02-29 4.57 4.90 4.54 4.86 25.4M
2024-02-28 4.96 5.01 4.56 4.58 30.1M
2024-02-27 4.84 4.98 4.81 4.94 16.8M
2024-02-26 4.79 5.04 4.67 4.85 28.2M
2024-02-23 4.49 4.63 4.45 4.62 14.7M
2024-02-22 4.43 4.53 4.40 4.48 11.8M
2024-02-21 4.33 4.55 4.30 4.43 17.4M
2024-02-20 4.35 4.38 4.25 4.36 11.2M
2024-02-19 4.30 4.50 4.25 4.36 29.7M
2024-02-08 3.87 4.21 3.82 4.21 30.7M
2024-02-07 3.98 4.02 3.74 3.83 25.2M
2024-02-06 3.66 4.02 3.55 3.92 29.2M
2024-02-05 4.08 4.12 3.73 3.76 31.4M
2024-02-02 4.38 4.45 3.99 4.14 21.3M
2024-02-01 4.50 4.58 4.36 4.38 17.9M
2024-01-31 4.80 4.80 4.50 4.51 19.2M
2024-01-30 4.92 4.96 4.75 4.76 13.3M
2024-01-29 5.11 5.12 4.92 4.96 15.1M
2024-01-26 5.08 5.19 5.04 5.11 16.6M
2024-01-25 4.91 5.08 4.82 5.08 20.4M
2024-01-24 4.76 4.90 4.68 4.88 23.2M
2024-01-23 4.83 4.84 4.65 4.76 29.0M
2024-01-22 5.17 5.17 4.78 4.83 32.8M
2024-01-19 5.30 5.33 5.17 5.19 19.2M
2024-01-18 5.31 5.41 5.15 5.32 30.2M
2024-01-17 5.59 5.59 5.38 5.40 20.7M
2024-01-16 5.58 5.59 5.47 5.56 27.7M
2024-01-15 5.51 5.62 5.51 5.58 23.8M
2024-01-12 5.61 5.70 5.59 5.60 37.2M
2024-01-11 5.45 5.74 5.45 5.60 37.5M
2024-01-10 5.45 5.59 5.38 5.48 41.5M
2024-01-09 5.50 5.65 5.43 5.51 46.5M
2024-01-08 5.64 5.72 5.47 5.50 56.1M
2024-01-05 5.85 5.93 5.58 5.63 100.8M
2024-01-04 5.77 6.44 5.65 6.07 148.4M
2024-01-03 6.23 6.23 5.66 5.85 154.8M
2024-01-02 5.33 5.82 5.31 5.82 52.2M