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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.86 | 8.88 | 8.72 | 8.76 | -1.46% | 0.51 | 1.25% |
| 2025-07-22 | 8.95 | 8.98 | 8.81 | 8.89 | -0.78% | 0.63 | 1.53% |
| 2025-07-21 | 8.84 | 9.00 | 8.75 | 8.96 | +1.47% | 0.90 | 2.18% |
| 2025-07-18 | 8.90 | 8.96 | 8.75 | 8.83 | +0.23% | 0.91 | 2.23% |
| 2025-07-17 | 8.63 | 9.45 | 8.60 | 8.81 | +2.56% | 1.64 | 3.96% |
| 2025-07-16 | 8.55 | 8.70 | 8.50 | 8.59 | +0.59% | 0.40 | 1.01% |
| 2025-07-15 | 8.71 | 8.78 | 8.41 | 8.54 | -2.51% | 0.66 | 1.69% |
| 2025-07-14 | 8.67 | 8.79 | 8.65 | 8.76 | +1.04% | 0.40 | 1.00% |
| 2025-07-11 | 8.73 | 8.75 | 8.56 | 8.67 | -0.12% | 0.36 | 0.89% |
| 2025-07-10 | 8.67 | 8.70 | 8.61 | 8.68 | 0.00% | 0.30 | 0.75% |
| 2025-07-09 | 8.59 | 8.73 | 8.59 | 8.68 | +0.81% | 0.39 | 0.98% |
| 2025-07-08 | 8.66 | 8.69 | 8.55 | 8.61 | -0.58% | 0.56 | 1.40% |
| 2025-07-07 | 8.66 | 8.67 | 8.51 | 8.66 | +0.23% | 0.47 | 1.19% |
| 2025-07-04 | 8.70 | 8.80 | 8.62 | 8.64 | 0.00% | 0.63 | 1.57% |
| 2025-07-03 | 8.67 | 8.77 | 8.52 | 8.64 | 0.00% | 0.59 | 1.47% |
| 2025-07-02 | 8.90 | 8.93 | 8.61 | 8.64 | -2.92% | 1.05 | 2.63% |
| 2025-07-01 | 8.65 | 9.19 | 8.60 | 8.90 | +4.83% | 1.85 | 4.48% |
| 2025-06-30 | 8.22 | 8.65 | 8.21 | 8.49 | +4.17% | 1.26 | 3.24% |
| 2025-06-27 | 8.15 | 8.30 | 8.10 | 8.15 | +0.37% | 0.59 | 1.57% |
| 2025-06-26 | 8.03 | 8.20 | 7.93 | 8.12 | +1.50% | 0.84 | 2.23% |