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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.93 | 11.00 | 10.78 | 10.87 | -0.46% | 1.38 | 2.76% |
| 2025-11-19 | 11.06 | 11.11 | 10.82 | 10.92 | -0.91% | 1.66 | 3.28% |
| 2025-11-18 | 11.58 | 11.65 | 10.97 | 11.02 | -2.91% | 2.52 | 4.91% |
| 2025-11-17 | 11.34 | 11.48 | 11.17 | 11.35 | +0.18% | 2.58 | 4.93% |
| 2025-11-14 | 11.47 | 11.74 | 11.33 | 11.33 | -3.49% | 3.87 | 7.26% |
| 2025-11-13 | 11.98 | 12.30 | 11.73 | 11.74 | +0.09% | 5.40 | 9.83% |
| 2025-11-12 | 12.27 | 12.53 | 11.67 | 11.73 | -9.21% | 6.89 | 12.56% |
| 2025-11-11 | 13.64 | 13.92 | 12.92 | 12.92 | -10.03% | 6.06 | 10.01% |
| 2025-11-10 | 16.44 | 16.47 | 14.36 | 14.36 | -10.03% | 8.45 | 12.29% |
| 2025-11-07 | 14.73 | 15.96 | 14.36 | 15.96 | +9.99% | 8.43 | 11.80% |
| 2025-11-06 | 14.50 | 15.24 | 13.92 | 14.51 | +2.18% | 7.44 | 10.99% |
| 2025-11-05 | 12.54 | 14.20 | 12.50 | 14.20 | +9.99% | 5.18 | 8.25% |
| 2025-11-04 | 11.63 | 12.91 | 11.50 | 12.91 | +9.97% | 5.69 | 9.92% |
| 2025-11-03 | 10.78 | 11.82 | 10.40 | 11.74 | +6.73% | 4.13 | 8.03% |
| 2025-10-31 | 10.85 | 11.40 | 10.51 | 11.00 | +1.38% | 3.42 | 6.76% |
| 2025-10-30 | 11.01 | 11.58 | 10.12 | 10.85 | -1.36% | 4.36 | 8.80% |
| 2025-10-29 | 10.28 | 11.28 | 10.11 | 11.00 | +5.87% | 3.97 | 8.02% |
| 2025-10-28 | 9.69 | 10.52 | 9.64 | 10.39 | +7.33% | 2.40 | 5.19% |
| 2025-10-27 | 9.33 | 9.80 | 9.22 | 9.68 | +4.09% | 1.64 | 3.71% |
| 2025-10-24 | 9.19 | 9.36 | 9.10 | 9.30 | +0.98% | 1.12 | 2.62% |