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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.89 | 21.16 | 20.62 | 20.92 | -0.23% | 1.07 | 0.96% |
| 2026-02-12 | 20.49 | 21.08 | 20.42 | 20.97 | +2.26% | 1.07 | 0.97% |
| 2026-02-11 | 20.54 | 20.54 | 20.35 | 20.51 | +0.34% | 0.47 | 0.44% |
| 2026-02-10 | 20.07 | 20.56 | 20.05 | 20.44 | +1.77% | 0.80 | 0.74% |
| 2026-02-09 | 20.10 | 20.18 | 19.90 | 20.08 | +0.30% | 0.52 | 0.49% |
| 2026-02-06 | 19.75 | 20.16 | 19.62 | 20.03 | +0.54% | 0.64 | 0.60% |
| 2026-02-05 | 19.85 | 20.19 | 19.58 | 19.92 | +0.75% | 0.77 | 0.73% |
| 2026-02-04 | 19.45 | 19.77 | 19.40 | 19.77 | +1.36% | 0.63 | 0.61% |
| 2026-02-03 | 19.18 | 19.53 | 19.13 | 19.50 | +2.22% | 0.61 | 0.60% |
| 2026-02-02 | 19.44 | 19.64 | 19.01 | 19.08 | -1.97% | 0.64 | 0.63% |
| 2026-01-30 | 19.66 | 19.76 | 19.04 | 19.46 | -0.90% | 0.80 | 0.77% |
| 2026-01-29 | 19.80 | 20.03 | 19.55 | 19.64 | -1.19% | 0.82 | 0.78% |
| 2026-01-28 | 19.99 | 20.31 | 19.76 | 19.88 | -1.94% | 0.86 | 0.82% |
| 2026-01-27 | 20.52 | 20.55 | 19.89 | 20.27 | +0.29% | 0.90 | 0.84% |
| 2026-01-26 | 20.71 | 20.75 | 20.10 | 20.21 | -2.43% | 1.19 | 1.10% |
| 2026-01-23 | 20.57 | 20.73 | 20.54 | 20.71 | +0.81% | 0.80 | 0.73% |
| 2026-01-22 | 20.73 | 20.86 | 20.48 | 20.55 | -0.76% | 0.93 | 0.85% |
| 2026-01-21 | 20.69 | 20.81 | 20.51 | 20.71 | +0.48% | 0.79 | 0.72% |
| 2026-01-20 | 20.83 | 20.98 | 20.50 | 20.61 | -1.23% | 1.07 | 0.98% |
| 2026-01-19 | 20.53 | 21.28 | 20.40 | 20.86 | +1.63% | 1.89 | 1.71% |