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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 99.27 | 100.27 | 97.00 | 97.61 | -3.14% | 2.09 | 3.53% |
| 2025-05-26 | 94.64 | 101.25 | 93.39 | 100.77 | +5.42% | 4.14 | 6.99% |
| 2025-05-23 | 94.24 | 99.55 | 92.79 | 95.59 | +1.37% | 3.36 | 5.74% |
| 2025-05-22 | 91.12 | 96.18 | 89.90 | 94.29 | +3.86% | 2.64 | 4.64% |
| 2025-05-21 | 91.13 | 92.18 | 90.21 | 90.78 | -1.56% | 0.88 | 1.59% |
| 2025-05-20 | 91.86 | 93.56 | 90.50 | 92.22 | +0.18% | 0.88 | 1.58% |
| 2025-05-19 | 92.77 | 93.97 | 90.02 | 92.05 | -0.77% | 1.27 | 2.28% |
| 2025-05-16 | 92.30 | 93.89 | 91.55 | 92.76 | -0.26% | 0.84 | 1.49% |
| 2025-05-15 | 96.50 | 96.87 | 92.50 | 93.00 | -3.73% | 1.55 | 2.73% |
| 2025-05-14 | 95.67 | 98.28 | 95.29 | 96.61 | +1.17% | 1.77 | 3.02% |
| 2025-05-13 | 97.28 | 98.48 | 95.38 | 95.50 | -0.04% | 1.49 | 2.55% |
| 2025-05-12 | 95.68 | 96.56 | 94.69 | 95.54 | +0.94% | 1.27 | 2.19% |
| 2025-05-09 | 98.89 | 98.89 | 93.32 | 94.65 | -2.88% | 1.80 | 3.13% |
| 2025-05-08 | 95.68 | 101.60 | 95.13 | 97.46 | +1.58% | 2.83 | 4.76% |
| 2025-05-07 | 98.68 | 101.04 | 94.71 | 95.94 | -2.67% | 2.69 | 4.56% |
| 2025-05-06 | 97.46 | 99.08 | 96.68 | 98.58 | +1.15% | 2.95 | 4.98% |