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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 132.00 | 138.62 | 128.12 | 137.50 | +6.16% | 3.44 | 4.29% |
| 2026-03-23 | 142.00 | 142.00 | 128.56 | 129.52 | -8.91% | 4.42 | 5.43% |
| 2026-03-20 | 155.61 | 157.50 | 142.00 | 142.19 | -8.93% | 6.65 | 7.43% |
| 2026-03-19 | 156.80 | 166.88 | 154.01 | 156.13 | -3.02% | 7.53 | 7.81% |
| 2026-03-18 | 154.58 | 161.00 | 153.11 | 161.00 | +4.21% | 6.94 | 7.27% |
| 2026-03-17 | 158.00 | 161.50 | 154.23 | 154.50 | -1.53% | 4.99 | 5.26% |
| 2026-03-16 | 150.90 | 159.70 | 144.06 | 156.90 | +3.20% | 7.19 | 7.67% |
| 2026-03-13 | 147.00 | 160.00 | 140.00 | 152.03 | +1.79% | 8.53 | 9.29% |
| 2026-03-12 | 150.10 | 150.57 | 146.20 | 149.35 | -1.35% | 3.69 | 4.13% |
| 2026-03-11 | 150.00 | 155.30 | 148.00 | 151.40 | +0.93% | 4.67 | 5.11% |
| 2026-03-10 | 151.79 | 158.97 | 149.83 | 150.00 | +0.67% | 6.77 | 7.31% |
| 2026-03-09 | 143.83 | 149.88 | 140.95 | 149.00 | -0.59% | 4.84 | 5.52% |
| 2026-03-06 | 133.43 | 149.88 | 132.51 | 149.88 | +11.77% | 7.42 | 8.62% |
| 2026-03-05 | 135.10 | 136.35 | 133.59 | 134.10 | +1.49% | 2.59 | 3.19% |
| 2026-03-04 | 131.00 | 134.77 | 130.10 | 132.13 | -2.13% | 2.94 | 3.69% |
| 2026-03-03 | 145.80 | 145.80 | 135.00 | 135.00 | -6.43% | 3.78 | 4.51% |
| 2026-03-02 | 147.00 | 149.00 | 141.00 | 144.27 | -4.48% | 4.30 | 4.95% |
| 2026-02-27 | 149.00 | 153.96 | 145.41 | 151.03 | +0.69% | 5.22 | 5.79% |
| 2026-02-26 | 141.09 | 151.80 | 139.20 | 149.99 | +6.53% | 5.91 | 6.68% |
| 2026-02-25 | 140.79 | 144.26 | 135.65 | 140.80 | +1.16% | 5.25 | 6.24% |