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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 130.00 | 137.20 | 126.80 | 136.05 | +2.84% | 4.44 | 5.59% |
| 2025-08-19 | 129.87 | 138.00 | 127.50 | 132.29 | +2.32% | 6.32 | 7.85% |
| 2025-08-18 | 129.11 | 133.30 | 127.91 | 129.29 | +1.74% | 4.91 | 6.22% |
| 2025-08-15 | 125.14 | 127.99 | 122.51 | 127.08 | +0.47% | 2.66 | 3.49% |
| 2025-08-14 | 127.00 | 129.69 | 125.40 | 126.48 | -0.88% | 3.19 | 4.16% |
| 2025-08-13 | 128.60 | 130.18 | 124.19 | 127.60 | -1.01% | 4.18 | 5.47% |
| 2025-08-12 | 128.50 | 129.77 | 126.00 | 128.90 | +0.62% | 2.98 | 3.87% |
| 2025-08-11 | 127.68 | 130.38 | 127.09 | 128.10 | +0.16% | 2.81 | 3.63% |
| 2025-08-08 | 134.98 | 134.98 | 127.77 | 127.90 | -5.82% | 4.27 | 5.44% |
| 2025-08-07 | 139.56 | 141.50 | 135.33 | 135.81 | -2.90% | 3.16 | 3.81% |
| 2025-08-06 | 134.02 | 142.00 | 133.56 | 139.86 | +3.26% | 4.19 | 5.00% |
| 2025-08-05 | 134.90 | 139.50 | 133.40 | 135.44 | -0.01% | 3.32 | 4.05% |
| 2025-08-04 | 135.77 | 137.22 | 132.10 | 135.45 | -1.32% | 3.43 | 4.22% |
| 2025-08-01 | 137.09 | 138.80 | 128.00 | 137.26 | +0.93% | 5.45 | 6.76% |
| 2025-07-31 | 145.00 | 145.00 | 134.78 | 136.00 | -2.37% | 5.59 | 6.63% |
| 2025-07-30 | 139.88 | 146.00 | 136.00 | 139.30 | -1.19% | 4.85 | 5.73% |
| 2025-07-29 | 137.00 | 145.63 | 135.00 | 140.98 | +1.24% | 5.05 | 5.96% |
| 2025-07-28 | 142.00 | 142.91 | 130.28 | 139.25 | -3.16% | 6.53 | 7.95% |
| 2025-07-25 | 132.00 | 144.99 | 132.00 | 143.80 | +8.22% | 7.93 | 9.43% |
| 2025-07-24 | 128.03 | 135.00 | 127.28 | 132.88 | +3.79% | 5.89 | 7.46% |