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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.13 | 10.13 | 10.13 | 10.13 | +9.99% | 0.57 | 1.22% |
| 2026-03-23 | 9.48 | 9.62 | 9.14 | 9.21 | -4.66% | 0.67 | 1.53% |
| 2026-03-20 | 9.85 | 9.95 | 9.65 | 9.66 | -1.73% | 0.49 | 1.09% |
| 2026-03-19 | 10.01 | 10.08 | 9.78 | 9.83 | -2.48% | 0.51 | 1.11% |
| 2026-03-18 | 10.00 | 10.10 | 9.93 | 10.08 | +0.80% | 0.41 | 0.89% |
| 2026-03-17 | 10.16 | 10.22 | 10.00 | 10.00 | -1.77% | 0.47 | 1.00% |
| 2026-03-16 | 10.34 | 10.35 | 10.02 | 10.18 | -1.55% | 0.73 | 1.57% |
| 2026-03-13 | 10.50 | 10.54 | 10.30 | 10.34 | -1.52% | 0.65 | 1.35% |
| 2026-03-12 | 10.55 | 10.72 | 10.48 | 10.50 | -0.38% | 0.79 | 1.62% |
| 2026-03-11 | 10.63 | 10.65 | 10.46 | 10.54 | -0.75% | 0.58 | 1.18% |
| 2026-03-10 | 10.42 | 10.66 | 10.42 | 10.62 | +2.31% | 0.71 | 1.46% |
| 2026-03-09 | 10.47 | 10.53 | 10.28 | 10.38 | -1.80% | 0.62 | 1.29% |
| 2026-03-06 | 10.39 | 10.58 | 10.34 | 10.57 | +1.63% | 0.52 | 1.07% |
| 2026-03-05 | 10.47 | 10.55 | 10.35 | 10.40 | +0.48% | 0.58 | 1.19% |
| 2026-03-04 | 10.28 | 10.48 | 10.23 | 10.35 | -0.29% | 0.55 | 1.15% |
| 2026-03-03 | 10.52 | 10.70 | 10.34 | 10.38 | -1.33% | 0.82 | 1.68% |
| 2026-03-02 | 10.50 | 10.61 | 10.30 | 10.52 | -1.41% | 0.85 | 1.76% |
| 2026-02-27 | 10.71 | 10.74 | 10.61 | 10.67 | -0.37% | 0.50 | 1.02% |
| 2026-02-26 | 10.77 | 10.85 | 10.64 | 10.71 | -0.83% | 0.61 | 1.23% |
| 2026-02-25 | 10.68 | 10.90 | 10.63 | 10.80 | +1.50% | 0.86 | 1.74% |