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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.36 | 21.83 | 21.24 | 21.45 | +0.55% | 2.00 | 1.75% |
| 2025-09-16 | 20.72 | 21.42 | 20.72 | 21.34 | +2.90% | 1.60 | 1.43% |
| 2025-09-15 | 20.82 | 21.04 | 20.71 | 20.73 | +0.29% | 0.91 | 0.82% |
| 2025-09-12 | 21.12 | 21.13 | 20.55 | 20.68 | -1.69% | 1.21 | 1.10% |
| 2025-09-11 | 20.90 | 21.07 | 20.62 | 21.03 | +0.42% | 1.10 | 0.99% |
| 2025-09-10 | 20.98 | 21.20 | 20.86 | 20.94 | -0.65% | 0.90 | 0.81% |
| 2025-09-09 | 21.33 | 21.34 | 20.94 | 21.08 | -1.61% | 1.25 | 1.12% |
| 2025-09-08 | 21.01 | 21.63 | 20.85 | 21.42 | +1.97% | 2.06 | 1.82% |
| 2025-09-05 | 20.23 | 21.31 | 20.00 | 21.01 | +4.61% | 2.62 | 2.37% |
| 2025-09-04 | 20.70 | 20.93 | 19.73 | 20.08 | -2.44% | 1.87 | 1.74% |
| 2025-09-03 | 21.72 | 21.72 | 20.46 | 20.59 | -4.48% | 2.59 | 2.34% |
| 2025-09-02 | 22.43 | 22.43 | 20.98 | 21.55 | +4.19% | 4.74 | 4.14% |
| 2025-09-01 | 20.19 | 21.50 | 20.19 | 20.69 | +5.00% | 2.73 | 2.48% |
| 2025-08-29 | 19.77 | 19.99 | 19.66 | 19.70 | -1.28% | 0.82 | 0.78% |
| 2025-08-28 | 19.92 | 20.14 | 19.46 | 19.96 | +0.30% | 1.09 | 1.04% |
| 2025-08-27 | 20.28 | 20.54 | 19.89 | 19.90 | -1.89% | 1.14 | 1.06% |
| 2025-08-26 | 20.38 | 20.41 | 20.13 | 20.28 | -0.48% | 0.90 | 0.84% |
| 2025-08-25 | 20.19 | 20.74 | 20.12 | 20.38 | +1.52% | 1.51 | 1.39% |
| 2025-08-22 | 19.99 | 20.09 | 19.85 | 20.07 | +0.44% | 0.81 | 0.77% |
| 2025-08-21 | 20.16 | 20.18 | 19.86 | 19.99 | -0.54% | 0.84 | 0.80% |