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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.77 | 19.79 | 18.62 | 18.95 | -5.13% | 1.46 | 1.44% |
| 2026-03-20 | 20.53 | 20.65 | 19.97 | 19.98 | -2.50% | 0.85 | 0.79% |
| 2026-03-19 | 20.70 | 20.83 | 20.40 | 20.49 | -2.35% | 0.76 | 0.69% |
| 2026-03-18 | 20.73 | 21.01 | 20.71 | 20.98 | +1.33% | 0.61 | 0.55% |
| 2026-03-17 | 21.04 | 21.26 | 20.71 | 20.71 | -1.59% | 0.91 | 0.82% |
| 2026-03-16 | 21.43 | 21.64 | 20.88 | 21.04 | -2.24% | 1.34 | 1.20% |
| 2026-03-13 | 21.73 | 22.26 | 21.34 | 21.52 | 0.00% | 1.84 | 1.59% |
| 2026-03-12 | 21.73 | 22.06 | 21.47 | 21.52 | -1.80% | 2.19 | 1.91% |
| 2026-03-11 | 22.49 | 22.94 | 21.80 | 21.92 | +1.64% | 4.65 | 3.94% |
| 2026-03-10 | 21.35 | 21.72 | 21.29 | 21.56 | +1.20% | 1.09 | 0.95% |
| 2026-03-09 | 21.26 | 21.49 | 20.87 | 21.31 | -1.28% | 1.59 | 1.42% |
| 2026-03-06 | 20.49 | 21.93 | 20.40 | 21.58 | +5.44% | 1.98 | 1.75% |
| 2026-03-05 | 20.62 | 20.74 | 20.38 | 20.47 | +0.82% | 0.69 | 0.63% |
| 2026-03-04 | 20.40 | 20.73 | 20.25 | 20.30 | -1.20% | 1.02 | 0.94% |
| 2026-03-03 | 21.35 | 21.52 | 20.54 | 20.55 | -4.62% | 1.12 | 1.01% |
| 2026-03-02 | 20.88 | 21.76 | 20.69 | 21.54 | +1.25% | 1.98 | 1.76% |
| 2026-02-27 | 21.55 | 21.62 | 21.16 | 21.28 | -2.09% | 1.23 | 1.09% |
| 2026-02-26 | 20.93 | 22.35 | 20.78 | 21.73 | +3.57% | 2.51 | 2.18% |
| 2026-02-25 | 20.93 | 21.31 | 20.78 | 20.98 | +0.71% | 0.96 | 0.87% |
| 2026-02-24 | 21.16 | 21.17 | 20.74 | 20.83 | -0.42% | 0.89 | 0.81% |