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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.50 | 19.50 | 19.18 | 19.42 | -0.05% | 0.38 | 0.37% |
| 2025-10-22 | 19.40 | 19.70 | 19.12 | 19.43 | +0.15% | 0.66 | 0.64% |
| 2025-10-21 | 19.30 | 19.50 | 19.21 | 19.40 | +0.56% | 0.54 | 0.52% |
| 2025-10-20 | 19.44 | 19.57 | 19.23 | 19.30 | 0.00% | 0.47 | 0.46% |
| 2025-10-17 | 19.90 | 19.98 | 19.30 | 19.30 | -2.97% | 0.93 | 0.89% |
| 2025-10-16 | 20.02 | 20.26 | 19.85 | 19.89 | -0.64% | 0.79 | 0.74% |
| 2025-10-15 | 19.78 | 20.05 | 19.70 | 20.02 | +0.05% | 0.72 | 0.68% |
| 2025-10-14 | 20.59 | 20.71 | 19.92 | 20.01 | -2.26% | 0.94 | 0.88% |
| 2025-10-13 | 20.38 | 20.58 | 19.91 | 20.47 | -1.98% | 0.92 | 0.85% |
| 2025-10-10 | 20.96 | 21.32 | 20.81 | 20.88 | -0.42% | 0.98 | 0.88% |
| 2025-10-09 | 20.62 | 21.05 | 20.40 | 20.97 | +1.96% | 1.10 | 1.00% |
| 2025-09-30 | 20.43 | 20.75 | 20.31 | 20.57 | +1.36% | 0.79 | 0.73% |
| 2025-09-29 | 20.15 | 20.41 | 19.86 | 20.29 | +1.48% | 0.67 | 0.63% |
| 2025-09-26 | 20.24 | 20.33 | 20.00 | 20.00 | -1.65% | 0.72 | 0.67% |
| 2025-09-25 | 20.59 | 20.71 | 20.31 | 20.33 | -1.24% | 0.87 | 0.80% |
| 2025-09-24 | 20.09 | 20.67 | 20.09 | 20.59 | +1.65% | 0.81 | 0.75% |
| 2025-09-23 | 20.71 | 20.73 | 19.85 | 20.25 | -2.19% | 1.15 | 1.08% |
| 2025-09-22 | 20.85 | 20.88 | 20.54 | 20.71 | -0.61% | 0.77 | 0.70% |
| 2025-09-19 | 20.83 | 20.93 | 20.59 | 20.83 | -0.42% | 0.98 | 0.89% |
| 2025-09-18 | 21.43 | 21.77 | 20.74 | 20.92 | -2.48% | 1.79 | 1.58% |