海天精工 sh.601882
23.43
-1.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.53 | 21.28 | 20.40 | 20.86 | +1.63% | 1.89 | 1.71% |
| 2026-01-16 | 20.41 | 20.65 | 20.06 | 20.53 | +1.02% | 1.11 | 1.02% |
| 2026-01-15 | 19.96 | 20.39 | 19.91 | 20.32 | +1.33% | 0.92 | 0.86% |
| 2026-01-14 | 20.15 | 20.51 | 19.88 | 20.05 | -0.54% | 1.12 | 1.04% |
| 2026-01-13 | 20.45 | 20.51 | 20.00 | 20.16 | -1.44% | 1.04 | 0.97% |
| 2026-01-12 | 19.81 | 20.68 | 19.81 | 20.46 | +2.82% | 1.39 | 1.29% |
| 2026-01-09 | 19.70 | 20.03 | 19.70 | 19.90 | +1.05% | 1.08 | 1.03% |
| 2026-01-08 | 19.79 | 20.19 | 19.66 | 19.69 | +1.06% | 1.28 | 1.21% |
| 2026-01-07 | 19.43 | 19.74 | 19.37 | 19.48 | +0.46% | 0.81 | 0.78% |
| 2026-01-06 | 19.20 | 19.42 | 19.11 | 19.39 | +1.34% | 0.71 | 0.70% |
| 2026-01-05 | 19.29 | 19.29 | 19.10 | 19.14 | -0.15% | 0.67 | 0.66% |
| 2025-12-31 | 19.25 | 19.31 | 19.09 | 19.17 | -0.41% | 0.29 | 0.29% |
| 2025-12-30 | 19.12 | 19.31 | 19.12 | 19.25 | +0.15% | 0.26 | 0.26% |
| 2025-12-29 | 19.10 | 19.32 | 19.03 | 19.22 | +0.77% | 0.42 | 0.41% |
| 2025-12-26 | 19.16 | 19.29 | 18.99 | 19.07 | -0.82% | 0.39 | 0.38% |
| 2025-12-25 | 18.94 | 19.25 | 18.94 | 19.23 | +1.51% | 0.46 | 0.46% |
| 2025-12-24 | 18.86 | 19.01 | 18.84 | 18.94 | +0.37% | 0.26 | 0.26% |
| 2025-12-23 | 18.99 | 19.01 | 18.83 | 18.87 | -0.52% | 0.25 | 0.25% |
| 2025-12-22 | 18.90 | 18.99 | 18.74 | 18.97 | +0.78% | 0.30 | 0.30% |
| 2025-12-19 | 18.72 | 18.87 | 18.61 | 18.82 | +0.95% | 0.37 | 0.37% |