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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.01 | 10.15 | 9.96 | 9.99 | -0.79% | 0.96 | 2.06% |
| 2025-12-17 | 10.21 | 10.30 | 9.87 | 10.07 | -1.85% | 1.67 | 3.60% |
| 2025-12-16 | 10.80 | 10.80 | 10.25 | 10.26 | -5.00% | 1.59 | 3.31% |
| 2025-12-15 | 10.62 | 10.93 | 10.55 | 10.80 | +1.69% | 1.69 | 3.40% |
| 2025-12-12 | 10.38 | 10.88 | 10.38 | 10.62 | +1.92% | 1.37 | 2.79% |
| 2025-12-11 | 10.68 | 10.73 | 10.41 | 10.42 | -1.88% | 1.07 | 2.20% |
| 2025-12-10 | 10.51 | 10.74 | 10.46 | 10.62 | +1.05% | 1.01 | 2.06% |
| 2025-12-09 | 10.63 | 10.64 | 10.46 | 10.51 | -1.13% | 0.90 | 1.84% |
| 2025-12-08 | 10.59 | 10.72 | 10.56 | 10.63 | +0.28% | 1.18 | 2.40% |
| 2025-12-05 | 10.68 | 10.78 | 10.55 | 10.60 | -1.12% | 1.28 | 2.61% |
| 2025-12-04 | 10.82 | 10.98 | 10.47 | 10.72 | -0.92% | 1.44 | 2.92% |
| 2025-12-03 | 10.81 | 11.08 | 10.63 | 10.82 | -0.46% | 1.95 | 3.91% |
| 2025-12-02 | 10.96 | 11.44 | 10.83 | 10.87 | -0.37% | 3.29 | 6.41% |
| 2025-12-01 | 10.79 | 11.00 | 10.73 | 10.91 | +1.11% | 1.34 | 2.67% |
| 2025-11-28 | 10.60 | 10.95 | 10.51 | 10.79 | +1.89% | 1.78 | 3.60% |
| 2025-11-27 | 10.44 | 10.67 | 10.44 | 10.59 | +0.76% | 1.20 | 2.46% |
| 2025-11-26 | 10.63 | 10.75 | 10.49 | 10.51 | -1.13% | 1.22 | 2.49% |
| 2025-11-25 | 10.48 | 10.69 | 10.45 | 10.63 | +1.53% | 1.18 | 2.42% |
| 2025-11-24 | 10.41 | 10.48 | 10.24 | 10.47 | +1.06% | 1.34 | 2.79% |
| 2025-11-21 | 10.86 | 10.97 | 10.34 | 10.36 | -4.69% | 2.18 | 4.45% |