海天精工 sh.601882
23.83
+1.75%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.75 | 23.99 | 23.13 | 23.83 | +1.75% | 1.77 | 1.43% |
| 2026-05-21 | 23.40 | 24.30 | 23.25 | 23.42 | +0.60% | 2.80 | 2.25% |
| 2026-05-20 | 23.70 | 24.96 | 23.23 | 23.28 | -2.14% | 1.55 | 1.26% |
| 2026-05-19 | 23.18 | 23.93 | 23.18 | 23.79 | +2.32% | 1.70 | 1.38% |
| 2026-05-18 | 24.20 | 24.22 | 23.05 | 23.25 | -4.48% | 2.52 | 2.06% |
| 2026-05-15 | 23.08 | 25.20 | 23.02 | 24.34 | +5.14% | 3.93 | 3.11% |
| 2026-05-14 | 23.19 | 23.60 | 22.82 | 23.15 | +0.26% | 1.64 | 1.35% |
| 2026-05-13 | 23.00 | 23.22 | 22.62 | 23.09 | 0.00% | 1.45 | 1.20% |
| 2026-05-12 | 23.30 | 23.77 | 22.94 | 23.09 | -0.69% | 2.04 | 1.69% |
| 2026-05-11 | 23.70 | 23.70 | 22.95 | 23.25 | -2.27% | 2.54 | 2.08% |
| 2026-05-08 | 22.17 | 24.20 | 22.17 | 23.79 | +6.63% | 4.33 | 3.55% |
| 2026-05-07 | 20.80 | 22.57 | 20.57 | 22.31 | +7.93% | 3.73 | 3.24% |
| 2026-05-06 | 20.16 | 21.20 | 19.91 | 20.67 | +2.94% | 1.75 | 1.63% |
| 2026-04-30 | 19.63 | 20.29 | 19.63 | 20.08 | +1.83% | 1.14 | 1.09% |
| 2026-04-29 | 18.62 | 19.80 | 18.50 | 19.72 | +5.93% | 1.37 | 1.34% |
| 2026-04-28 | 18.91 | 18.98 | 18.47 | 18.62 | -1.87% | 0.48 | 0.49% |
| 2026-04-27 | 18.81 | 19.05 | 18.61 | 18.97 | +0.84% | 0.49 | 0.49% |
| 2026-04-24 | 19.00 | 19.12 | 18.72 | 18.81 | -1.65% | 0.52 | 0.52% |
| 2026-04-23 | 19.40 | 19.49 | 19.06 | 19.13 | -1.02% | 0.51 | 0.50% |
| 2026-04-22 | 19.21 | 19.40 | 19.09 | 19.33 | +0.51% | 0.43 | 0.42% |