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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.83 | 9.26 | 8.78 | 9.21 | +4.30% | 1.32 | 3.16% |
| 2025-10-22 | 8.66 | 8.90 | 8.61 | 8.83 | +2.20% | 0.86 | 2.11% |
| 2025-10-21 | 8.56 | 8.65 | 8.53 | 8.64 | +1.05% | 0.51 | 1.27% |
| 2025-10-20 | 8.63 | 8.67 | 8.45 | 8.55 | -0.12% | 0.74 | 1.88% |
| 2025-10-17 | 8.42 | 8.60 | 8.40 | 8.56 | +1.30% | 0.83 | 2.12% |
| 2025-10-16 | 8.35 | 8.50 | 8.25 | 8.45 | +0.96% | 0.77 | 1.99% |
| 2025-10-15 | 8.26 | 8.44 | 8.20 | 8.37 | +0.84% | 0.70 | 1.82% |
| 2025-10-14 | 8.22 | 8.39 | 8.16 | 8.30 | +1.47% | 0.77 | 2.00% |
| 2025-10-13 | 7.87 | 8.23 | 7.74 | 8.18 | +1.49% | 0.84 | 2.24% |
| 2025-10-10 | 7.73 | 8.09 | 7.72 | 8.06 | +4.13% | 0.64 | 1.76% |
| 2025-10-09 | 7.75 | 7.76 | 7.66 | 7.74 | +0.52% | 0.22 | 0.61% |
| 2025-09-30 | 7.79 | 7.80 | 7.70 | 7.70 | -1.03% | 0.21 | 0.58% |
| 2025-09-29 | 7.75 | 7.85 | 7.69 | 7.78 | 0.00% | 0.28 | 0.78% |
| 2025-09-26 | 7.68 | 7.84 | 7.65 | 7.78 | +1.04% | 0.26 | 0.72% |
| 2025-09-25 | 7.81 | 7.83 | 7.67 | 7.70 | -1.28% | 0.28 | 0.77% |
| 2025-09-24 | 7.71 | 7.82 | 7.67 | 7.80 | +1.04% | 0.24 | 0.66% |
| 2025-09-23 | 7.74 | 7.75 | 7.57 | 7.72 | -0.26% | 0.38 | 1.08% |
| 2025-09-22 | 7.78 | 7.78 | 7.68 | 7.74 | -0.51% | 0.19 | 0.53% |
| 2025-09-19 | 7.81 | 7.82 | 7.70 | 7.78 | 0.00% | 0.28 | 0.79% |
| 2025-09-18 | 7.95 | 7.95 | 7.75 | 7.78 | -1.89% | 0.53 | 1.46% |