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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 135.00 | 136.43 | 132.60 | 136.37 | +0.83% | 2.18 | 2.68% |
| 2026-04-21 | 137.99 | 139.11 | 134.00 | 135.25 | -2.38% | 2.18 | 2.67% |
| 2026-04-20 | 133.40 | 142.00 | 133.00 | 138.55 | +3.14% | 3.97 | 4.74% |
| 2026-04-17 | 133.00 | 136.30 | 132.23 | 134.33 | +0.10% | 2.39 | 2.94% |
| 2026-04-16 | 131.50 | 136.60 | 131.18 | 134.20 | +3.19% | 3.41 | 4.21% |
| 2026-04-15 | 135.52 | 135.59 | 129.70 | 130.05 | -2.36% | 2.38 | 2.99% |
| 2026-04-14 | 131.00 | 136.36 | 131.00 | 133.20 | +3.00% | 3.12 | 3.86% |
| 2026-04-13 | 126.05 | 130.50 | 125.39 | 129.32 | +1.23% | 2.24 | 2.89% |
| 2026-04-10 | 130.58 | 132.46 | 127.50 | 127.75 | -0.78% | 2.25 | 2.87% |
| 2026-04-09 | 130.47 | 131.13 | 128.00 | 128.76 | -3.49% | 2.49 | 3.19% |
| 2026-04-08 | 124.98 | 134.23 | 124.98 | 133.42 | +10.67% | 4.42 | 5.65% |
| 2026-04-07 | 121.60 | 123.60 | 120.20 | 120.56 | -0.86% | 1.43 | 1.94% |
| 2026-04-03 | 124.12 | 124.90 | 119.00 | 121.60 | -1.21% | 2.48 | 3.38% |
| 2026-04-02 | 134.74 | 134.74 | 121.30 | 123.09 | -9.28% | 4.58 | 5.99% |
| 2026-04-01 | 137.00 | 137.01 | 132.78 | 135.68 | +2.39% | 2.68 | 3.29% |
| 2026-03-31 | 138.50 | 144.43 | 132.14 | 132.51 | -6.02% | 4.23 | 5.09% |
| 2026-03-30 | 135.70 | 146.50 | 132.51 | 141.00 | +2.17% | 4.04 | 4.80% |
| 2026-03-27 | 133.00 | 138.44 | 132.00 | 138.00 | +1.72% | 2.25 | 2.73% |
| 2026-03-26 | 139.00 | 141.81 | 134.50 | 135.67 | -3.09% | 2.48 | 2.99% |
| 2026-03-25 | 137.70 | 143.66 | 137.00 | 140.00 | +1.82% | 3.47 | 4.10% |