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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 152.10 | 153.30 | 136.99 | 139.18 | -7.52% | 6.50 | 7.65% |
| 2026-02-13 | 152.00 | 157.82 | 149.67 | 150.50 | -2.42% | 6.46 | 7.02% |
| 2026-02-12 | 150.07 | 157.10 | 149.26 | 154.24 | +3.48% | 8.48 | 9.12% |
| 2026-02-11 | 147.99 | 153.80 | 146.10 | 149.06 | -0.63% | 5.69 | 6.33% |
| 2026-02-10 | 151.46 | 154.67 | 145.00 | 150.01 | +0.48% | 8.38 | 9.19% |
| 2026-02-09 | 142.98 | 152.88 | 139.30 | 149.30 | +10.14% | 7.24 | 8.21% |
| 2026-02-06 | 136.00 | 139.15 | 133.76 | 135.55 | -1.78% | 2.40 | 2.92% |
| 2026-02-05 | 139.60 | 139.89 | 136.70 | 138.00 | -1.03% | 2.39 | 2.87% |
| 2026-02-04 | 144.00 | 145.58 | 136.94 | 139.43 | -4.22% | 4.29 | 5.10% |
| 2026-02-03 | 145.33 | 147.31 | 141.26 | 145.58 | +1.80% | 4.14 | 4.74% |
| 2026-02-02 | 149.98 | 153.00 | 143.00 | 143.01 | -5.30% | 3.89 | 4.41% |
| 2026-01-30 | 155.00 | 155.00 | 149.00 | 151.01 | -2.77% | 3.93 | 4.30% |
| 2026-01-29 | 148.95 | 164.89 | 146.80 | 155.32 | +3.73% | 8.56 | 8.94% |
| 2026-01-28 | 149.49 | 156.14 | 148.15 | 149.73 | +0.50% | 4.99 | 5.47% |
| 2026-01-27 | 147.65 | 150.29 | 144.00 | 148.99 | +0.89% | 4.47 | 5.05% |
| 2026-01-26 | 152.24 | 153.89 | 144.36 | 147.68 | -2.62% | 5.03 | 5.63% |
| 2026-01-23 | 150.00 | 156.99 | 147.50 | 151.66 | -7.68% | 12.59 | 13.68% |
| 2026-01-22 | 165.01 | 165.88 | 159.00 | 164.27 | 0.00% | 6.69 | 6.82% |
| 2026-01-21 | 164.00 | 168.59 | 161.50 | 164.27 | -1.78% | 5.20 | 5.23% |
| 2026-01-20 | 172.59 | 175.88 | 164.01 | 167.24 | -0.16% | 7.56 | 7.45% |