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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.50 | 18.67 | 18.42 | 18.60 | +0.59% | 0.35 | 0.36% |
| 2025-05-23 | 18.62 | 18.85 | 18.48 | 18.49 | -0.69% | 0.41 | 0.41% |
| 2025-05-22 | 18.87 | 18.99 | 18.61 | 18.62 | -1.31% | 0.49 | 0.50% |
| 2025-05-21 | 18.94 | 18.97 | 18.72 | 18.86 | -0.31% | 0.52 | 0.52% |
| 2025-05-20 | 19.15 | 19.16 | 18.82 | 18.92 | -0.83% | 0.56 | 0.55% |
| 2025-05-19 | 19.28 | 19.30 | 18.88 | 19.08 | -0.97% | 0.45 | 0.45% |
| 2025-05-16 | 19.09 | 19.48 | 19.09 | 19.27 | +0.98% | 0.54 | 0.53% |
| 2025-05-15 | 19.48 | 19.51 | 19.00 | 19.08 | -2.02% | 0.58 | 0.57% |
| 2025-05-14 | 19.77 | 19.82 | 19.40 | 19.47 | -1.49% | 0.66 | 0.64% |
| 2025-05-13 | 20.00 | 20.05 | 19.66 | 19.77 | -0.30% | 0.54 | 0.51% |
| 2025-05-12 | 19.49 | 19.88 | 19.40 | 19.83 | +2.60% | 0.62 | 0.60% |
| 2025-05-09 | 19.64 | 19.65 | 19.08 | 19.33 | -1.21% | 0.51 | 0.50% |
| 2025-05-08 | 19.21 | 19.58 | 19.12 | 19.56 | +1.79% | 0.59 | 0.57% |
| 2025-05-07 | 19.43 | 19.53 | 19.11 | 19.22 | +0.05% | 0.55 | 0.54% |
| 2025-05-06 | 18.81 | 19.22 | 18.80 | 19.21 | +2.58% | 0.58 | 0.58% |