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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.96 | 12.85 | 11.72 | 12.79 | +9.32% | 5.19 | 9.17% |
| 2026-01-16 | 11.20 | 11.70 | 11.11 | 11.70 | +4.93% | 3.60 | 6.79% |
| 2026-01-15 | 11.30 | 11.69 | 11.00 | 11.15 | +0.09% | 3.14 | 6.02% |
| 2026-01-14 | 10.91 | 11.22 | 10.88 | 11.14 | +2.67% | 2.21 | 4.32% |
| 2026-01-13 | 11.05 | 11.08 | 10.78 | 10.85 | -0.91% | 1.41 | 2.79% |
| 2026-01-12 | 10.75 | 11.04 | 10.67 | 10.95 | +2.34% | 1.49 | 2.97% |
| 2026-01-09 | 10.71 | 10.77 | 10.58 | 10.70 | -0.28% | 0.86 | 1.74% |
| 2026-01-08 | 10.64 | 10.81 | 10.60 | 10.73 | +0.85% | 0.79 | 1.60% |
| 2026-01-07 | 10.61 | 10.70 | 10.54 | 10.64 | +0.28% | 0.68 | 1.40% |
| 2026-01-06 | 10.60 | 10.75 | 10.54 | 10.61 | +0.19% | 0.77 | 1.58% |
| 2026-01-05 | 10.53 | 10.66 | 10.53 | 10.59 | +0.47% | 0.72 | 1.47% |
| 2025-12-31 | 10.37 | 10.60 | 10.30 | 10.54 | +1.44% | 0.69 | 1.43% |
| 2025-12-30 | 10.40 | 10.47 | 10.27 | 10.39 | -0.38% | 0.60 | 1.25% |
| 2025-12-29 | 10.60 | 10.79 | 10.39 | 10.43 | -1.51% | 0.79 | 1.64% |
| 2025-12-26 | 10.43 | 10.72 | 10.43 | 10.59 | +1.15% | 1.07 | 2.18% |
| 2025-12-25 | 10.47 | 10.51 | 10.37 | 10.47 | 0.00% | 0.58 | 1.21% |
| 2025-12-24 | 10.29 | 10.54 | 10.22 | 10.47 | +2.15% | 0.84 | 1.74% |
| 2025-12-23 | 10.27 | 10.34 | 10.16 | 10.25 | -0.19% | 0.49 | 1.04% |
| 2025-12-22 | 10.11 | 10.30 | 10.10 | 10.27 | +1.58% | 0.74 | 1.56% |
| 2025-12-19 | 9.95 | 10.14 | 9.95 | 10.11 | +1.20% | 0.82 | 1.76% |