海天瑞声 sh.688787
150.76
+1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 153.30 | 158.00 | 147.14 | 150.76 | +1.86% | 5.86 | 6.39% |
| 2026-05-22 | 144.00 | 149.84 | 141.70 | 148.01 | +3.72% | 4.57 | 5.18% |
| 2026-05-21 | 150.09 | 154.49 | 142.00 | 142.70 | -4.49% | 5.97 | 6.65% |
| 2026-05-20 | 152.15 | 159.80 | 148.80 | 149.41 | -1.79% | 6.94 | 7.47% |
| 2026-05-19 | 148.50 | 153.33 | 148.00 | 152.14 | +3.57% | 5.82 | 6.40% |
| 2026-05-18 | 145.00 | 150.54 | 141.70 | 146.90 | +2.17% | 5.02 | 5.66% |
| 2026-05-15 | 139.54 | 148.97 | 139.54 | 143.78 | +3.21% | 5.25 | 6.01% |
| 2026-05-14 | 147.51 | 148.50 | 138.50 | 139.31 | -4.12% | 4.04 | 4.71% |
| 2026-05-13 | 143.08 | 146.88 | 141.60 | 145.29 | +0.46% | 3.62 | 4.15% |
| 2026-05-12 | 146.73 | 151.00 | 143.81 | 144.62 | -1.40% | 4.19 | 4.72% |
| 2026-05-11 | 147.47 | 152.98 | 143.56 | 146.68 | +1.90% | 5.95 | 6.72% |
| 2026-05-08 | 145.09 | 145.86 | 141.88 | 143.95 | -0.15% | 4.03 | 4.65% |
| 2026-05-07 | 139.99 | 144.97 | 138.88 | 144.17 | +2.83% | 4.65 | 5.43% |
| 2026-05-06 | 132.61 | 142.00 | 132.61 | 140.20 | +7.76% | 6.22 | 7.40% |
| 2026-04-30 | 128.99 | 130.88 | 125.68 | 130.10 | +1.22% | 2.67 | 3.44% |
| 2026-04-29 | 127.30 | 130.65 | 126.26 | 128.53 | +0.86% | 2.34 | 3.01% |
| 2026-04-28 | 132.00 | 132.56 | 126.48 | 127.44 | -4.40% | 3.43 | 4.43% |
| 2026-04-27 | 135.66 | 138.24 | 132.17 | 133.31 | -1.62% | 3.96 | 4.88% |
| 2026-04-24 | 141.99 | 143.21 | 132.14 | 135.50 | -0.02% | 4.81 | 5.86% |
| 2026-04-23 | 135.81 | 137.90 | 133.15 | 135.53 | -0.62% | 2.91 | 3.57% |