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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 159.00 | 177.89 | 159.00 | 167.51 | +3.75% | 8.70 | 8.46% |
| 2026-01-16 | 165.78 | 172.33 | 158.53 | 161.45 | -1.97% | 7.71 | 7.80% |
| 2026-01-15 | 172.16 | 174.40 | 161.20 | 164.70 | -10.32% | 11.18 | 11.14% |
| 2026-01-14 | 157.99 | 198.02 | 157.99 | 183.66 | +11.30% | 19.77 | 18.07% |
| 2026-01-13 | 175.91 | 179.19 | 160.00 | 165.02 | +3.34% | 16.66 | 16.30% |
| 2026-01-12 | 140.00 | 159.68 | 140.00 | 159.68 | +20.00% | 10.80 | 11.83% |
| 2026-01-09 | 125.23 | 133.17 | 125.20 | 133.07 | +5.94% | 6.45 | 8.19% |
| 2026-01-08 | 123.03 | 132.80 | 121.70 | 125.61 | +2.10% | 5.18 | 6.75% |
| 2026-01-07 | 121.99 | 126.80 | 121.99 | 123.03 | +0.02% | 3.56 | 4.75% |
| 2026-01-06 | 122.01 | 124.39 | 120.70 | 123.01 | -0.36% | 3.35 | 4.53% |
| 2026-01-05 | 119.00 | 124.43 | 115.99 | 123.45 | +6.43% | 5.27 | 7.24% |
| 2025-12-31 | 113.91 | 118.50 | 113.68 | 115.99 | +1.41% | 3.07 | 4.38% |
| 2025-12-30 | 113.80 | 117.69 | 112.15 | 114.38 | +1.12% | 2.83 | 4.09% |
| 2025-12-29 | 114.00 | 116.50 | 112.46 | 113.11 | -0.86% | 1.77 | 2.58% |
| 2025-12-26 | 108.14 | 116.99 | 107.50 | 114.09 | +4.86% | 3.59 | 5.29% |
| 2025-12-25 | 109.55 | 110.97 | 108.00 | 108.80 | -0.98% | 1.13 | 1.72% |
| 2025-12-24 | 107.65 | 112.00 | 106.89 | 109.88 | +2.07% | 1.39 | 2.10% |
| 2025-12-23 | 109.01 | 111.44 | 107.30 | 107.65 | -2.00% | 1.34 | 2.04% |
| 2025-12-22 | 107.88 | 113.21 | 107.05 | 109.85 | +1.64% | 2.53 | 3.75% |
| 2025-12-19 | 106.00 | 109.50 | 105.99 | 108.08 | +1.77% | 1.95 | 2.98% |