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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.76 | 20.05 | 19.44 | 19.99 | +1.25% | 1.38 | 1.32% |
| 2025-08-18 | 19.85 | 19.90 | 19.64 | 19.74 | +0.10% | 1.11 | 1.06% |
| 2025-08-15 | 19.31 | 19.77 | 19.31 | 19.72 | +1.68% | 0.75 | 0.72% |
| 2025-08-14 | 19.78 | 19.80 | 19.29 | 19.39 | -1.70% | 0.80 | 0.78% |
| 2025-08-13 | 19.72 | 19.81 | 19.65 | 19.73 | +0.20% | 0.69 | 0.66% |
| 2025-08-12 | 19.82 | 19.83 | 19.57 | 19.69 | -0.65% | 0.66 | 0.63% |
| 2025-08-11 | 19.79 | 19.89 | 19.59 | 19.82 | +0.15% | 0.80 | 0.77% |
| 2025-08-08 | 19.59 | 20.36 | 19.52 | 19.79 | +1.16% | 1.27 | 1.20% |
| 2025-08-07 | 19.87 | 20.00 | 19.55 | 19.56 | -1.34% | 0.82 | 0.79% |
| 2025-08-06 | 19.48 | 19.96 | 19.46 | 19.83 | +2.49% | 1.37 | 1.31% |
| 2025-08-05 | 19.40 | 19.47 | 19.23 | 19.35 | -0.20% | 0.59 | 0.58% |
| 2025-08-04 | 18.86 | 19.39 | 18.85 | 19.39 | +2.39% | 0.60 | 0.59% |
| 2025-08-01 | 19.00 | 19.08 | 18.88 | 18.93 | -0.10% | 0.33 | 0.33% |
| 2025-07-31 | 19.17 | 19.35 | 18.85 | 18.95 | -1.13% | 0.52 | 0.51% |
| 2025-07-30 | 19.36 | 19.37 | 19.03 | 19.17 | -0.61% | 0.49 | 0.48% |
| 2025-07-29 | 19.37 | 19.40 | 19.14 | 19.29 | -0.41% | 0.47 | 0.46% |
| 2025-07-28 | 19.42 | 19.42 | 19.25 | 19.37 | 0.00% | 0.45 | 0.44% |
| 2025-07-25 | 19.31 | 19.45 | 19.17 | 19.37 | +0.31% | 0.45 | 0.44% |
| 2025-07-24 | 19.14 | 19.32 | 19.14 | 19.31 | +1.03% | 0.49 | 0.48% |
| 2025-07-23 | 19.38 | 19.39 | 19.08 | 19.11 | -1.37% | 0.61 | 0.60% |