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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.48 | 9.48 | 9.37 | 9.40 | -0.95% | 0.27 | 0.63% |
| 2026-04-21 | 9.43 | 9.50 | 9.33 | 9.49 | +0.53% | 0.31 | 0.72% |
| 2026-04-20 | 9.32 | 9.45 | 9.30 | 9.44 | +1.18% | 0.36 | 0.83% |
| 2026-04-17 | 9.45 | 9.45 | 9.29 | 9.33 | -1.37% | 0.41 | 0.95% |
| 2026-04-16 | 9.34 | 9.46 | 9.28 | 9.46 | +1.28% | 0.37 | 0.85% |
| 2026-04-15 | 9.45 | 9.48 | 9.32 | 9.34 | -1.06% | 0.30 | 0.68% |
| 2026-04-14 | 9.43 | 9.51 | 9.36 | 9.44 | +0.43% | 0.32 | 0.73% |
| 2026-04-13 | 9.35 | 9.53 | 9.33 | 9.40 | +0.11% | 0.35 | 0.81% |
| 2026-04-10 | 9.29 | 9.48 | 9.29 | 9.39 | +1.19% | 0.44 | 1.01% |
| 2026-04-09 | 9.43 | 9.46 | 9.26 | 9.28 | -2.62% | 0.48 | 1.12% |
| 2026-04-08 | 9.34 | 9.53 | 9.32 | 9.53 | +3.25% | 0.49 | 1.13% |
| 2026-04-07 | 9.16 | 9.28 | 9.09 | 9.23 | 0.00% | 0.38 | 0.88% |
| 2026-04-03 | 9.44 | 9.48 | 9.17 | 9.23 | -2.12% | 0.51 | 1.20% |
| 2026-04-02 | 9.76 | 9.85 | 9.42 | 9.43 | -3.38% | 0.77 | 1.73% |
| 2026-04-01 | 10.01 | 10.12 | 9.65 | 9.76 | -2.01% | 1.06 | 2.35% |
| 2026-03-31 | 9.62 | 10.36 | 9.61 | 9.96 | +2.68% | 1.49 | 3.25% |
| 2026-03-30 | 9.76 | 9.85 | 9.52 | 9.70 | -2.12% | 0.89 | 1.99% |
| 2026-03-27 | 9.82 | 9.99 | 9.73 | 9.91 | -1.69% | 1.13 | 2.48% |
| 2026-03-26 | 10.19 | 10.34 | 10.03 | 10.08 | -4.55% | 2.00 | 4.27% |
| 2026-03-25 | 10.18 | 10.68 | 9.99 | 10.56 | +4.24% | 3.27 | 6.75% |