海天股份 sh.603759
8.31
-2.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.42 | 8.50 | 8.23 | 8.31 | -2.00% | 0.35 | 0.91% |
| 2026-05-22 | 8.47 | 8.52 | 8.31 | 8.48 | +0.12% | 0.24 | 0.63% |
| 2026-05-21 | 8.65 | 8.78 | 8.41 | 8.47 | -2.42% | 0.33 | 0.83% |
| 2026-05-20 | 8.90 | 8.90 | 8.64 | 8.68 | -2.47% | 0.29 | 0.72% |
| 2026-05-19 | 8.80 | 8.92 | 8.74 | 8.90 | +1.14% | 0.25 | 0.61% |
| 2026-05-18 | 8.76 | 8.82 | 8.64 | 8.80 | +0.69% | 0.34 | 0.84% |
| 2026-05-15 | 8.88 | 8.92 | 8.71 | 8.74 | -1.02% | 0.41 | 1.00% |
| 2026-05-14 | 9.14 | 9.14 | 8.83 | 8.83 | -3.29% | 0.56 | 1.37% |
| 2026-05-13 | 9.13 | 9.26 | 9.11 | 9.13 | +0.11% | 0.39 | 0.91% |
| 2026-05-12 | 9.23 | 9.24 | 9.08 | 9.12 | -0.98% | 0.34 | 0.80% |
| 2026-05-11 | 9.25 | 9.28 | 9.13 | 9.21 | -0.54% | 0.42 | 1.00% |
| 2026-05-08 | 9.16 | 9.28 | 9.11 | 9.26 | +1.20% | 0.36 | 0.85% |
| 2026-05-07 | 9.21 | 9.24 | 9.09 | 9.15 | -0.65% | 0.33 | 0.78% |
| 2026-05-06 | 9.03 | 9.21 | 9.02 | 9.21 | +1.99% | 0.48 | 1.14% |
| 2026-04-30 | 9.26 | 9.30 | 9.02 | 9.03 | -3.11% | 0.66 | 1.58% |
| 2026-04-29 | 9.15 | 9.41 | 9.15 | 9.32 | +0.76% | 0.37 | 0.85% |
| 2026-04-28 | 9.37 | 9.37 | 9.21 | 9.25 | -1.28% | 0.25 | 0.59% |
| 2026-04-27 | 9.25 | 9.38 | 9.08 | 9.37 | +1.19% | 0.41 | 0.95% |
| 2026-04-24 | 9.40 | 9.42 | 9.21 | 9.26 | -1.70% | 0.43 | 0.99% |
| 2026-04-23 | 9.40 | 9.54 | 9.32 | 9.42 | +0.21% | 0.33 | 0.77% |