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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.51 | 10.65 | 10.51 | 10.64 | +1.62% | 0.54 | 1.10% |
| 2026-02-13 | 10.50 | 10.60 | 10.46 | 10.47 | -0.48% | 0.65 | 1.35% |
| 2026-02-12 | 10.72 | 10.74 | 10.50 | 10.52 | -1.77% | 0.93 | 1.90% |
| 2026-02-11 | 10.78 | 10.89 | 10.68 | 10.71 | -0.65% | 0.69 | 1.39% |
| 2026-02-10 | 10.96 | 11.00 | 10.76 | 10.78 | -2.09% | 1.02 | 2.03% |
| 2026-02-09 | 10.89 | 11.09 | 10.88 | 11.01 | +1.19% | 1.09 | 2.14% |
| 2026-02-06 | 11.20 | 11.25 | 10.74 | 10.88 | -5.39% | 1.92 | 3.80% |
| 2026-02-05 | 11.52 | 11.77 | 11.50 | 11.50 | -10.02% | 2.33 | 4.36% |
| 2026-02-04 | 12.70 | 12.78 | 12.61 | 12.78 | +0.63% | 4.20 | 7.15% |
| 2026-02-03 | 12.53 | 12.70 | 12.26 | 12.70 | +1.36% | 4.19 | 7.24% |
| 2026-02-02 | 12.18 | 12.69 | 12.09 | 12.53 | +1.87% | 2.46 | 4.26% |
| 2026-01-30 | 12.03 | 12.50 | 11.68 | 12.30 | +1.74% | 2.13 | 3.83% |
| 2026-01-29 | 11.94 | 12.36 | 11.89 | 12.09 | +1.94% | 1.84 | 3.28% |
| 2026-01-28 | 11.90 | 11.98 | 11.76 | 11.86 | -0.50% | 0.98 | 1.79% |
| 2026-01-27 | 11.99 | 12.02 | 11.54 | 11.92 | -0.58% | 1.48 | 2.72% |
| 2026-01-26 | 12.23 | 12.40 | 11.85 | 11.99 | -2.04% | 2.04 | 3.67% |
| 2026-01-23 | 11.95 | 12.31 | 11.81 | 12.24 | +1.32% | 2.63 | 4.71% |
| 2026-01-22 | 12.71 | 12.81 | 11.83 | 12.08 | -5.55% | 3.88 | 6.87% |
| 2026-01-21 | 13.00 | 13.40 | 12.61 | 12.79 | -2.89% | 3.56 | 5.92% |
| 2026-01-20 | 12.31 | 13.39 | 12.02 | 13.17 | +2.97% | 4.77 | 8.20% |