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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 104.47 | 105.69 | 102.00 | 102.95 | -1.15% | 1.12 | 1.79% |
| 2025-11-19 | 107.79 | 107.79 | 103.88 | 104.15 | -2.60% | 1.46 | 2.29% |
| 2025-11-18 | 103.36 | 109.80 | 102.18 | 106.93 | +3.07% | 2.56 | 3.98% |
| 2025-11-17 | 99.99 | 104.98 | 99.99 | 103.75 | +2.50% | 1.49 | 2.39% |
| 2025-11-14 | 105.99 | 106.22 | 101.00 | 101.22 | -6.02% | 2.17 | 3.50% |
| 2025-11-13 | 106.80 | 107.99 | 104.71 | 107.70 | +1.15% | 1.43 | 2.22% |
| 2025-11-12 | 109.30 | 109.30 | 104.70 | 106.48 | -2.48% | 1.47 | 2.30% |
| 2025-11-11 | 110.80 | 111.60 | 108.34 | 109.19 | -1.28% | 1.34 | 2.02% |
| 2025-11-10 | 111.50 | 114.91 | 110.05 | 110.61 | +0.55% | 1.40 | 2.07% |
| 2025-11-07 | 114.04 | 114.04 | 109.01 | 110.00 | -3.54% | 2.08 | 3.11% |
| 2025-11-06 | 115.35 | 115.49 | 112.10 | 114.04 | -0.66% | 1.58 | 2.30% |
| 2025-11-05 | 116.00 | 117.00 | 112.70 | 114.80 | -3.12% | 2.06 | 2.98% |
| 2025-11-04 | 120.90 | 120.90 | 117.39 | 118.50 | -2.73% | 2.33 | 3.26% |
| 2025-11-03 | 116.01 | 121.94 | 115.61 | 121.82 | +5.00% | 4.30 | 5.92% |
| 2025-10-31 | 110.00 | 118.99 | 106.00 | 116.02 | +2.72% | 3.77 | 5.45% |
| 2025-10-30 | 113.23 | 116.35 | 111.46 | 112.95 | -0.32% | 2.24 | 3.26% |
| 2025-10-29 | 115.00 | 115.13 | 112.00 | 113.31 | -1.68% | 1.84 | 2.70% |
| 2025-10-28 | 113.43 | 117.28 | 113.43 | 115.25 | +0.26% | 1.73 | 2.47% |
| 2025-10-27 | 115.77 | 116.00 | 112.83 | 114.95 | +0.52% | 1.58 | 2.29% |
| 2025-10-24 | 113.38 | 114.78 | 112.54 | 114.36 | +1.83% | 1.43 | 2.08% |