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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.11 | 8.17 | 7.85 | 8.00 | -1.36% | 1.03 | 2.79% |
| 2025-06-24 | 8.10 | 8.19 | 8.00 | 8.11 | +0.25% | 0.76 | 2.02% |
| 2025-06-23 | 7.57 | 8.25 | 7.55 | 8.09 | +6.31% | 1.42 | 3.83% |
| 2025-06-20 | 7.60 | 7.80 | 7.57 | 7.61 | +0.13% | 0.33 | 0.95% |
| 2025-06-19 | 7.73 | 7.73 | 7.58 | 7.60 | -1.55% | 0.27 | 0.76% |
| 2025-06-18 | 7.80 | 7.80 | 7.69 | 7.72 | -1.15% | 0.23 | 0.65% |
| 2025-06-17 | 7.84 | 7.86 | 7.77 | 7.81 | 0.00% | 0.26 | 0.71% |
| 2025-06-16 | 7.85 | 7.91 | 7.80 | 7.81 | -0.76% | 0.34 | 0.95% |
| 2025-06-13 | 7.90 | 7.99 | 7.85 | 7.87 | -1.13% | 0.34 | 0.92% |
| 2025-06-12 | 7.92 | 8.11 | 7.92 | 7.96 | +0.25% | 0.44 | 1.19% |
| 2025-06-11 | 7.86 | 8.01 | 7.86 | 7.94 | +1.02% | 0.35 | 0.95% |
| 2025-06-10 | 7.95 | 7.95 | 7.80 | 7.86 | -0.63% | 0.32 | 0.87% |
| 2025-06-09 | 7.88 | 7.93 | 7.84 | 7.91 | +0.38% | 0.36 | 0.98% |
| 2025-06-06 | 7.89 | 7.90 | 7.81 | 7.88 | +0.51% | 0.22 | 0.60% |
| 2025-06-05 | 7.90 | 7.90 | 7.81 | 7.84 | -0.38% | 0.25 | 0.68% |
| 2025-06-04 | 7.78 | 7.88 | 7.74 | 7.87 | +1.55% | 0.26 | 0.72% |
| 2025-06-03 | 7.75 | 7.77 | 7.63 | 7.75 | -0.13% | 0.25 | 0.71% |
| 2025-05-30 | 7.91 | 7.94 | 7.75 | 7.76 | -1.27% | 0.35 | 0.96% |
| 2025-05-29 | 7.77 | 7.88 | 7.76 | 7.86 | +1.16% | 0.28 | 0.77% |
| 2025-05-28 | 7.75 | 7.86 | 7.72 | 7.77 | 0.00% | 0.27 | 0.74% |