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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.73 | 7.79 | 7.71 | 7.77 | +0.26% | 0.28 | 0.78% |
| 2025-05-26 | 7.69 | 7.76 | 7.67 | 7.75 | +0.65% | 0.20 | 0.57% |
| 2025-05-23 | 7.76 | 7.86 | 7.70 | 7.70 | -1.03% | 0.35 | 0.98% |
| 2025-05-22 | 7.89 | 7.92 | 7.77 | 7.78 | -1.27% | 0.37 | 1.04% |
| 2025-05-21 | 7.98 | 8.01 | 7.87 | 7.88 | -1.13% | 0.30 | 0.81% |
| 2025-05-20 | 7.95 | 8.00 | 7.89 | 7.97 | +0.25% | 0.37 | 1.01% |
| 2025-05-19 | 7.88 | 7.97 | 7.87 | 7.95 | +0.76% | 0.30 | 0.81% |
| 2025-05-16 | 7.84 | 7.93 | 7.84 | 7.89 | +0.51% | 0.25 | 0.68% |
| 2025-05-15 | 7.98 | 8.02 | 7.85 | 7.85 | -2.12% | 0.45 | 1.23% |
| 2025-05-14 | 8.11 | 8.11 | 7.94 | 8.02 | -1.11% | 0.43 | 1.16% |
| 2025-05-13 | 8.12 | 8.12 | 8.05 | 8.11 | +0.62% | 0.37 | 0.98% |
| 2025-05-12 | 8.12 | 8.18 | 8.02 | 8.06 | -0.37% | 0.51 | 1.36% |
| 2025-05-09 | 8.10 | 8.15 | 8.03 | 8.09 | -0.49% | 0.47 | 1.25% |
| 2025-05-08 | 8.07 | 8.20 | 8.06 | 8.13 | +0.25% | 0.74 | 1.97% |
| 2025-05-07 | 8.20 | 8.35 | 8.04 | 8.11 | -0.98% | 1.27 | 3.36% |
| 2025-05-06 | 8.39 | 8.67 | 8.11 | 8.19 | +3.93% | 1.64 | 4.26% |