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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 127.08 | 127.08 | 124.03 | 124.65 | -1.64% | 2.73 | 3.61% |
| 2025-09-16 | 125.60 | 127.44 | 124.26 | 126.73 | +0.88% | 2.37 | 3.12% |
| 2025-09-15 | 124.60 | 128.75 | 123.10 | 125.62 | -0.78% | 2.97 | 3.90% |
| 2025-09-12 | 125.21 | 130.00 | 124.60 | 126.61 | +1.18% | 4.50 | 5.85% |
| 2025-09-11 | 119.00 | 126.06 | 117.00 | 125.13 | +5.83% | 4.09 | 5.55% |
| 2025-09-10 | 114.72 | 119.37 | 114.72 | 118.24 | +3.36% | 3.14 | 4.42% |
| 2025-09-09 | 120.65 | 120.65 | 114.00 | 114.40 | -5.91% | 3.71 | 5.27% |
| 2025-09-08 | 124.10 | 126.00 | 120.80 | 121.59 | -2.65% | 2.82 | 3.82% |
| 2025-09-05 | 122.43 | 125.41 | 118.68 | 124.90 | +3.57% | 2.49 | 3.39% |
| 2025-09-04 | 125.00 | 126.48 | 118.00 | 120.60 | -3.26% | 2.89 | 3.89% |
| 2025-09-03 | 128.65 | 130.65 | 124.50 | 124.66 | -3.58% | 2.33 | 3.04% |
| 2025-09-02 | 138.00 | 138.00 | 127.78 | 129.29 | -5.87% | 4.45 | 5.63% |
| 2025-09-01 | 139.00 | 140.99 | 134.18 | 137.35 | -0.63% | 4.52 | 5.47% |
| 2025-08-29 | 144.90 | 145.98 | 137.02 | 138.22 | -7.85% | 7.44 | 8.86% |
| 2025-08-28 | 139.42 | 158.00 | 135.64 | 150.00 | +4.31% | 10.32 | 11.80% |
| 2025-08-27 | 160.00 | 160.00 | 141.00 | 143.80 | -5.39% | 11.75 | 13.07% |
| 2025-08-26 | 129.98 | 155.85 | 129.86 | 152.00 | +14.54% | 10.64 | 12.39% |
| 2025-08-25 | 136.00 | 136.50 | 130.80 | 132.71 | -0.39% | 4.23 | 5.27% |
| 2025-08-22 | 125.94 | 134.66 | 125.94 | 133.23 | +6.41% | 5.69 | 7.17% |
| 2025-08-21 | 135.03 | 135.97 | 124.50 | 125.20 | -7.97% | 5.37 | 6.87% |