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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 111.00 | 112.38 | 108.66 | 112.30 | +0.46% | 1.09 | 1.64% |
| 2025-10-22 | 112.90 | 113.00 | 111.26 | 111.79 | -2.22% | 1.26 | 1.87% |
| 2025-10-21 | 112.65 | 114.35 | 112.00 | 114.33 | +2.40% | 1.53 | 2.25% |
| 2025-10-20 | 113.34 | 114.20 | 110.02 | 111.65 | +0.39% | 1.30 | 1.93% |
| 2025-10-17 | 111.99 | 114.94 | 109.00 | 111.22 | -0.11% | 2.16 | 3.18% |
| 2025-10-16 | 112.10 | 112.60 | 110.18 | 111.34 | -1.85% | 1.22 | 1.82% |
| 2025-10-15 | 110.43 | 113.59 | 107.03 | 113.44 | +2.68% | 1.64 | 2.43% |
| 2025-10-14 | 116.00 | 118.50 | 109.63 | 110.48 | -4.03% | 2.27 | 3.31% |
| 2025-10-13 | 111.88 | 117.16 | 110.78 | 115.12 | -3.01% | 1.98 | 2.86% |
| 2025-10-10 | 126.01 | 126.85 | 118.00 | 118.69 | -7.49% | 4.38 | 6.00% |
| 2025-10-09 | 130.12 | 130.63 | 126.89 | 128.30 | -0.55% | 4.65 | 6.00% |
| 2025-09-30 | 119.97 | 133.00 | 119.97 | 129.01 | +8.60% | 6.77 | 8.81% |
| 2025-09-29 | 119.40 | 120.43 | 117.17 | 118.79 | -0.10% | 1.83 | 2.56% |
| 2025-09-26 | 124.30 | 124.98 | 118.91 | 118.91 | -6.13% | 3.65 | 5.01% |
| 2025-09-25 | 123.95 | 130.00 | 122.22 | 126.68 | +3.65% | 5.13 | 6.68% |
| 2025-09-24 | 117.56 | 123.30 | 117.56 | 122.22 | +1.67% | 2.27 | 3.09% |
| 2025-09-23 | 125.59 | 125.64 | 116.61 | 120.21 | -3.89% | 3.33 | 4.60% |
| 2025-09-22 | 121.71 | 126.50 | 121.04 | 125.08 | +3.47% | 2.96 | 3.93% |
| 2025-09-19 | 124.02 | 125.80 | 120.50 | 120.89 | -2.40% | 2.86 | 3.86% |
| 2025-09-18 | 124.20 | 129.79 | 122.28 | 123.86 | -0.63% | 4.06 | 5.33% |