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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.43 | 18.73 | 18.43 | 18.65 | +0.32% | 0.23 | 0.23% |
| 2025-12-17 | 18.43 | 18.64 | 18.27 | 18.59 | +0.64% | 0.36 | 0.36% |
| 2025-12-16 | 18.76 | 18.80 | 18.37 | 18.47 | -1.73% | 0.43 | 0.44% |
| 2025-12-15 | 18.79 | 18.90 | 18.74 | 18.79 | -0.57% | 0.22 | 0.22% |
| 2025-12-12 | 18.85 | 18.95 | 18.67 | 18.90 | +0.79% | 0.31 | 0.31% |
| 2025-12-11 | 18.86 | 19.03 | 18.73 | 18.75 | -0.37% | 0.29 | 0.29% |
| 2025-12-10 | 18.71 | 18.86 | 18.65 | 18.82 | +0.26% | 0.23 | 0.23% |
| 2025-12-09 | 18.98 | 19.00 | 18.76 | 18.77 | -1.19% | 0.28 | 0.28% |
| 2025-12-08 | 18.97 | 19.09 | 18.94 | 19.00 | +0.21% | 0.36 | 0.36% |
| 2025-12-05 | 18.86 | 18.96 | 18.74 | 18.96 | +0.52% | 0.32 | 0.32% |
| 2025-12-04 | 18.83 | 18.93 | 18.73 | 18.86 | +0.21% | 0.26 | 0.26% |
| 2025-12-03 | 18.76 | 18.99 | 18.68 | 18.82 | -0.16% | 0.25 | 0.25% |
| 2025-12-02 | 19.00 | 19.00 | 18.78 | 18.85 | -0.47% | 0.26 | 0.26% |
| 2025-12-01 | 18.80 | 18.95 | 18.74 | 18.94 | +0.94% | 0.33 | 0.33% |
| 2025-11-28 | 18.61 | 18.83 | 18.55 | 18.76 | +1.01% | 0.30 | 0.30% |
| 2025-11-27 | 18.58 | 18.73 | 18.55 | 18.58 | +0.05% | 0.28 | 0.28% |
| 2025-11-26 | 18.76 | 18.79 | 18.56 | 18.57 | -1.05% | 0.39 | 0.39% |
| 2025-11-25 | 18.82 | 18.95 | 18.74 | 18.76 | -0.26% | 0.39 | 0.39% |
| 2025-11-24 | 18.69 | 18.86 | 18.61 | 18.81 | +0.69% | 0.31 | 0.31% |
| 2025-11-21 | 18.88 | 18.98 | 18.45 | 18.69 | -1.35% | 0.62 | 0.62% |