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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.75 | 8.85 | 8.68 | 8.83 | +1.03% | 0.39 | 0.97% |
| 2025-08-19 | 8.72 | 8.77 | 8.68 | 8.74 | -0.11% | 0.43 | 1.07% |
| 2025-08-18 | 8.60 | 8.85 | 8.55 | 8.75 | +1.74% | 0.75 | 1.85% |
| 2025-08-15 | 8.47 | 8.67 | 8.40 | 8.60 | +1.18% | 0.43 | 1.09% |
| 2025-08-14 | 8.73 | 8.73 | 8.50 | 8.50 | -2.30% | 0.42 | 1.06% |
| 2025-08-13 | 8.79 | 8.84 | 8.68 | 8.70 | -0.68% | 0.40 | 1.00% |
| 2025-08-12 | 8.66 | 8.79 | 8.65 | 8.76 | +1.15% | 0.44 | 1.10% |
| 2025-08-11 | 8.62 | 8.68 | 8.58 | 8.66 | +0.46% | 0.30 | 0.75% |
| 2025-08-08 | 8.52 | 8.63 | 8.51 | 8.62 | +1.06% | 0.30 | 0.77% |
| 2025-08-07 | 8.58 | 8.58 | 8.48 | 8.53 | -0.47% | 0.25 | 0.63% |
| 2025-08-06 | 8.62 | 8.64 | 8.54 | 8.57 | -0.70% | 0.30 | 0.75% |
| 2025-08-05 | 8.59 | 8.64 | 8.57 | 8.63 | +0.35% | 0.24 | 0.60% |
| 2025-08-04 | 8.54 | 8.64 | 8.49 | 8.60 | +0.47% | 0.30 | 0.76% |
| 2025-08-01 | 8.41 | 8.60 | 8.39 | 8.56 | +1.90% | 0.47 | 1.20% |
| 2025-07-31 | 8.52 | 8.53 | 8.40 | 8.40 | -1.52% | 0.28 | 0.73% |
| 2025-07-30 | 8.55 | 8.57 | 8.44 | 8.53 | -0.12% | 0.43 | 1.09% |
| 2025-07-29 | 8.65 | 8.71 | 8.48 | 8.54 | -1.84% | 0.79 | 1.99% |
| 2025-07-28 | 8.74 | 8.76 | 8.69 | 8.70 | -0.34% | 0.32 | 0.80% |
| 2025-07-25 | 8.79 | 8.79 | 8.71 | 8.73 | -0.68% | 0.31 | 0.78% |
| 2025-07-24 | 8.79 | 8.83 | 8.72 | 8.79 | +0.34% | 0.42 | 1.05% |