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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 102.26 | 104.60 | 101.34 | 103.66 | +0.79% | 1.94 | 3.12% |
| 2025-06-24 | 100.67 | 103.66 | 100.18 | 102.84 | +2.26% | 2.03 | 3.29% |
| 2025-06-23 | 93.19 | 101.54 | 92.69 | 100.57 | +6.77% | 2.92 | 4.88% |
| 2025-06-20 | 97.19 | 98.96 | 94.10 | 94.19 | -3.62% | 1.57 | 2.71% |
| 2025-06-19 | 98.56 | 102.29 | 97.69 | 97.73 | 0.00% | 2.25 | 3.72% |
| 2025-06-18 | 97.68 | 98.76 | 96.99 | 97.73 | -0.26% | 1.37 | 2.31% |
| 2025-06-17 | 100.49 | 101.07 | 97.42 | 97.99 | -2.54% | 1.52 | 2.54% |
| 2025-06-16 | 97.66 | 102.34 | 97.66 | 100.54 | +3.13% | 2.67 | 4.40% |
| 2025-06-13 | 101.67 | 103.07 | 97.23 | 97.49 | -5.31% | 2.95 | 4.87% |
| 2025-06-12 | 102.66 | 104.14 | 101.47 | 102.96 | -0.88% | 2.20 | 3.54% |
| 2025-06-11 | 102.66 | 107.63 | 102.43 | 103.88 | +2.26% | 3.59 | 5.66% |
| 2025-06-10 | 103.66 | 105.35 | 100.87 | 101.59 | -2.09% | 2.77 | 4.45% |
| 2025-06-09 | 97.48 | 105.63 | 97.48 | 103.76 | +7.79% | 4.57 | 7.33% |
| 2025-06-06 | 94.89 | 96.86 | 94.24 | 96.26 | +1.45% | 1.67 | 2.89% |
| 2025-06-05 | 90.79 | 95.49 | 90.79 | 94.89 | +4.21% | 2.02 | 3.56% |
| 2025-06-04 | 91.70 | 92.94 | 90.90 | 91.05 | -0.32% | 0.96 | 1.73% |
| 2025-06-03 | 90.40 | 92.99 | 90.40 | 91.34 | -0.19% | 0.77 | 1.38% |
| 2025-05-30 | 94.20 | 94.69 | 91.20 | 91.51 | -3.99% | 1.49 | 2.67% |
| 2025-05-29 | 94.12 | 96.97 | 93.79 | 95.32 | +0.36% | 1.52 | 2.62% |
| 2025-05-28 | 97.68 | 98.43 | 94.40 | 94.98 | -2.70% | 1.48 | 2.56% |