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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 118.50 | 130.00 | 116.33 | 128.03 | +5.40% | 5.37 | 7.13% |
| 2025-07-22 | 121.88 | 123.23 | 117.42 | 121.47 | +2.79% | 4.67 | 6.44% |
| 2025-07-21 | 118.32 | 119.99 | 115.73 | 118.17 | +0.74% | 2.78 | 3.93% |
| 2025-07-18 | 117.50 | 121.18 | 116.54 | 117.30 | +0.13% | 3.20 | 4.48% |
| 2025-07-17 | 115.41 | 119.88 | 112.01 | 117.15 | +0.51% | 4.30 | 6.08% |
| 2025-07-16 | 109.98 | 118.85 | 108.08 | 116.55 | +6.74% | 6.62 | 9.55% |
| 2025-07-15 | 100.50 | 109.77 | 100.50 | 109.19 | +8.87% | 5.03 | 7.84% |
| 2025-07-14 | 100.01 | 101.94 | 98.50 | 100.29 | +0.26% | 1.31 | 2.17% |
| 2025-07-11 | 99.50 | 101.86 | 96.40 | 100.03 | +0.53% | 1.60 | 2.67% |
| 2025-07-10 | 101.10 | 102.48 | 99.32 | 99.50 | -2.68% | 1.43 | 2.36% |
| 2025-07-09 | 98.89 | 102.57 | 98.50 | 102.24 | +2.65% | 2.44 | 4.00% |
| 2025-07-08 | 95.25 | 100.30 | 95.00 | 99.60 | +4.58% | 2.28 | 3.87% |
| 2025-07-07 | 95.57 | 96.15 | 94.51 | 95.24 | -0.29% | 0.84 | 1.46% |
| 2025-07-04 | 96.70 | 97.29 | 94.31 | 95.52 | -1.22% | 1.60 | 2.77% |
| 2025-07-03 | 97.53 | 98.41 | 95.40 | 96.70 | -0.85% | 1.45 | 2.49% |
| 2025-07-02 | 96.99 | 97.93 | 95.68 | 97.53 | -1.29% | 1.91 | 3.27% |
| 2025-07-01 | 99.98 | 99.98 | 95.00 | 98.80 | -6.95% | 3.84 | 6.52% |
| 2025-06-30 | 104.80 | 108.08 | 103.51 | 106.18 | +1.51% | 1.79 | 2.81% |
| 2025-06-27 | 106.00 | 107.30 | 104.12 | 104.60 | -1.54% | 1.82 | 2.86% |
| 2025-06-26 | 103.66 | 108.14 | 102.88 | 106.24 | +2.49% | 3.48 | 5.41% |