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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.98 | 7.99 | 7.92 | 7.93 | -0.63% | 0.29 | 0.78% |
| 2025-09-16 | 7.97 | 7.99 | 7.91 | 7.98 | +0.38% | 0.29 | 0.78% |
| 2025-09-15 | 8.12 | 8.17 | 7.90 | 7.95 | -2.21% | 0.57 | 1.53% |
| 2025-09-12 | 8.04 | 8.23 | 8.01 | 8.13 | +0.99% | 0.61 | 1.63% |
| 2025-09-11 | 8.02 | 8.13 | 7.90 | 8.05 | 0.00% | 0.62 | 1.67% |
| 2025-09-10 | 8.02 | 8.06 | 7.90 | 8.05 | +0.37% | 0.42 | 1.13% |
| 2025-09-09 | 8.04 | 8.08 | 7.97 | 8.02 | -0.37% | 0.30 | 0.81% |
| 2025-09-08 | 7.95 | 8.07 | 7.92 | 8.05 | +1.13% | 0.35 | 0.94% |
| 2025-09-05 | 7.97 | 7.97 | 7.84 | 7.96 | +0.63% | 0.34 | 0.92% |
| 2025-09-04 | 7.82 | 7.97 | 7.82 | 7.91 | +0.76% | 0.43 | 1.18% |
| 2025-09-03 | 7.95 | 8.00 | 7.81 | 7.85 | -1.26% | 0.33 | 0.92% |
| 2025-09-02 | 7.96 | 7.98 | 7.82 | 7.95 | -0.13% | 0.51 | 1.39% |
| 2025-09-01 | 7.87 | 8.02 | 7.87 | 7.96 | -0.13% | 0.60 | 1.63% |
| 2025-08-29 | 8.35 | 8.35 | 7.93 | 7.97 | -7.86% | 1.65 | 4.44% |
| 2025-08-28 | 8.72 | 8.80 | 8.41 | 8.65 | 0.00% | 0.69 | 1.75% |
| 2025-08-27 | 8.95 | 8.99 | 8.65 | 8.65 | -3.35% | 0.66 | 1.62% |
| 2025-08-26 | 8.80 | 9.00 | 8.75 | 8.95 | +1.36% | 0.63 | 1.53% |
| 2025-08-25 | 8.92 | 8.92 | 8.79 | 8.83 | -0.23% | 0.51 | 1.24% |
| 2025-08-22 | 8.83 | 8.90 | 8.74 | 8.85 | -0.34% | 0.47 | 1.17% |
| 2025-08-21 | 8.83 | 8.95 | 8.80 | 8.88 | +0.57% | 0.56 | 1.36% |