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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.99 | 18.39 | 17.98 | 18.36 | +2.36% | 0.39 | 0.40% |
| 2025-06-23 | 17.90 | 18.01 | 17.84 | 17.94 | +0.22% | 0.26 | 0.27% |
| 2025-06-20 | 18.08 | 18.27 | 17.90 | 17.90 | -1.03% | 0.30 | 0.31% |
| 2025-06-19 | 18.31 | 18.39 | 18.01 | 18.08 | -1.34% | 0.32 | 0.33% |
| 2025-06-18 | 18.34 | 18.36 | 18.14 | 18.33 | +0.11% | 0.25 | 0.26% |
| 2025-06-17 | 18.13 | 18.42 | 18.08 | 18.31 | +1.03% | 0.33 | 0.34% |
| 2025-06-16 | 18.18 | 18.23 | 18.05 | 18.12 | -0.49% | 0.35 | 0.37% |
| 2025-06-13 | 18.43 | 18.46 | 18.18 | 18.21 | -1.28% | 0.33 | 0.34% |
| 2025-06-12 | 18.46 | 18.53 | 18.26 | 18.45 | -0.27% | 0.25 | 0.26% |
| 2025-06-11 | 18.36 | 18.53 | 18.32 | 18.50 | +0.70% | 0.31 | 0.32% |
| 2025-06-10 | 18.59 | 18.62 | 18.15 | 18.37 | -1.06% | 0.54 | 0.55% |
| 2025-06-09 | 18.45 | 18.66 | 18.42 | 18.57 | +0.80% | 0.42 | 0.42% |
| 2025-06-06 | 18.55 | 18.65 | 18.36 | 18.42 | -0.74% | 0.38 | 0.39% |
| 2025-06-05 | 18.60 | 18.64 | 18.41 | 18.56 | +0.43% | 0.42 | 0.43% |
| 2025-06-04 | 18.36 | 18.50 | 18.36 | 18.48 | +0.54% | 0.25 | 0.25% |
| 2025-06-03 | 18.42 | 18.53 | 18.30 | 18.38 | -0.53% | 0.30 | 0.30% |
| 2025-05-30 | 18.90 | 18.90 | 18.44 | 18.48 | -1.73% | 0.37 | 0.37% |
| 2025-05-29 | 18.59 | 18.82 | 18.58 | 18.80 | +1.33% | 0.38 | 0.38% |
| 2025-05-28 | 18.67 | 18.80 | 18.52 | 18.56 | -0.21% | 0.30 | 0.30% |
| 2025-05-27 | 18.66 | 18.66 | 18.42 | 18.60 | 0.00% | 0.34 | 0.35% |