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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.07 | 19.09 | 18.81 | 18.94 | -0.16% | 0.38 | 0.38% |
| 2025-11-19 | 19.17 | 19.28 | 18.90 | 18.97 | -1.23% | 0.47 | 0.47% |
| 2025-11-18 | 19.37 | 19.39 | 19.16 | 19.21 | -0.76% | 0.43 | 0.42% |
| 2025-11-17 | 19.28 | 19.41 | 19.18 | 19.36 | +0.51% | 0.61 | 0.59% |
| 2025-11-14 | 19.41 | 19.47 | 19.24 | 19.26 | -0.86% | 0.75 | 0.73% |
| 2025-11-13 | 19.70 | 19.78 | 19.31 | 19.42 | -1.45% | 1.18 | 1.14% |
| 2025-11-12 | 19.90 | 20.00 | 19.57 | 19.71 | -0.84% | 0.54 | 0.51% |
| 2025-11-11 | 20.00 | 20.05 | 19.81 | 19.88 | -0.15% | 0.45 | 0.43% |
| 2025-11-10 | 19.93 | 20.03 | 19.71 | 19.91 | -0.30% | 0.52 | 0.49% |
| 2025-11-07 | 20.06 | 20.19 | 19.90 | 19.97 | -0.49% | 0.47 | 0.44% |
| 2025-11-06 | 19.85 | 20.27 | 19.74 | 20.06 | +1.34% | 0.77 | 0.72% |
| 2025-11-05 | 19.88 | 20.01 | 19.72 | 19.80 | -0.99% | 0.60 | 0.57% |
| 2025-11-04 | 20.09 | 20.41 | 19.82 | 20.00 | -0.98% | 0.70 | 0.66% |
| 2025-11-03 | 20.38 | 20.40 | 20.05 | 20.19 | -1.01% | 0.84 | 0.79% |
| 2025-10-31 | 20.29 | 20.78 | 20.28 | 20.40 | -1.19% | 1.08 | 0.99% |
| 2025-10-30 | 20.14 | 21.03 | 20.01 | 20.65 | +3.25% | 1.82 | 1.67% |
| 2025-10-29 | 19.81 | 20.18 | 19.67 | 20.00 | +1.50% | 0.73 | 0.69% |
| 2025-10-28 | 19.82 | 19.93 | 19.61 | 19.70 | -0.60% | 0.42 | 0.41% |
| 2025-10-27 | 19.82 | 20.03 | 19.75 | 19.82 | +0.40% | 0.60 | 0.57% |
| 2025-10-24 | 19.45 | 19.79 | 19.43 | 19.74 | +1.62% | 0.63 | 0.61% |