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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 103.86 | 108.55 | 102.78 | 106.20 | +1.60% | 2.04 | 3.19% |
| 2025-12-17 | 101.22 | 105.29 | 100.84 | 104.53 | +2.44% | 1.30 | 2.09% |
| 2025-12-16 | 104.15 | 104.30 | 101.36 | 102.04 | -2.03% | 1.10 | 1.79% |
| 2025-12-15 | 106.12 | 106.60 | 104.09 | 104.15 | -2.71% | 0.88 | 1.38% |
| 2025-12-12 | 104.49 | 108.50 | 103.73 | 107.05 | +2.66% | 1.53 | 2.38% |
| 2025-12-11 | 108.80 | 108.90 | 104.20 | 104.28 | -4.26% | 1.71 | 2.67% |
| 2025-12-10 | 111.61 | 111.80 | 107.26 | 108.92 | -2.41% | 1.54 | 2.35% |
| 2025-12-09 | 110.21 | 115.98 | 110.21 | 111.61 | +0.26% | 2.31 | 3.37% |
| 2025-12-08 | 108.99 | 112.67 | 108.60 | 111.32 | +2.56% | 1.91 | 2.85% |
| 2025-12-05 | 108.37 | 109.73 | 106.88 | 108.54 | -0.37% | 1.42 | 2.18% |
| 2025-12-04 | 110.22 | 111.33 | 107.05 | 108.94 | -1.11% | 1.69 | 2.58% |
| 2025-12-03 | 112.10 | 113.99 | 109.80 | 110.16 | -2.86% | 1.92 | 2.86% |
| 2025-12-02 | 116.06 | 118.18 | 112.80 | 113.40 | -1.12% | 2.94 | 4.23% |
| 2025-12-01 | 112.96 | 116.00 | 110.88 | 114.69 | +1.53% | 3.02 | 4.40% |
| 2025-11-28 | 113.05 | 117.66 | 112.33 | 112.96 | -0.36% | 3.15 | 4.55% |
| 2025-11-27 | 115.00 | 116.85 | 113.11 | 113.37 | -2.44% | 2.42 | 3.51% |
| 2025-11-26 | 118.00 | 120.58 | 115.50 | 116.21 | -2.02% | 4.92 | 6.92% |
| 2025-11-25 | 110.88 | 124.89 | 110.00 | 118.60 | +9.29% | 8.54 | 11.90% |
| 2025-11-24 | 102.81 | 110.13 | 99.70 | 108.52 | +7.45% | 3.58 | 5.57% |
| 2025-11-21 | 101.00 | 105.43 | 100.10 | 101.00 | -1.89% | 1.80 | 2.91% |