海天精工(601882)股票行情
海天精工(601882)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 22.93 | 23.03 | 0.04 | 0.17% | 22.80 | 23.57 | 51156 | 11828.93 | 0.98% |
| 2025-03-27 | 22.87 | 22.99 | -0.01 | -0.04% | 22.52 | 23.87 | 57438 | 13326.56 | 1.10% |
| 2025-03-26 | 22.60 | 23.00 | 0.69 | 3.09% | 22.36 | 23.29 | 61833 | 14212.45 | 1.18% |
| 2025-03-25 | 22.65 | 22.31 | -0.44 | -1.93% | 22.23 | 23.23 | 48488 | 10978.52 | 0.93% |
| 2025-03-24 | 23.09 | 22.75 | -0.40 | -1.73% | 22.25 | 23.10 | 46841 | 10619.10 | 0.90% |
| 2025-03-21 | 23.98 | 23.15 | -0.89 | -3.70% | 23.02 | 23.99 | 64267 | 15014.41 | 1.23% |
| 2025-03-20 | 23.88 | 24.04 | 0.16 | 0.67% | 23.50 | 24.34 | 72464 | 17374.70 | 1.39% |
| 2025-03-19 | 23.52 | 23.88 | 0.20 | 0.84% | 23.48 | 24.02 | 57061 | 13577.95 | 1.09% |
| 2025-03-18 | 22.88 | 23.68 | 0.80 | 3.50% | 22.85 | 23.74 | 73043 | 17082.88 | 1.40% |
| 2025-03-17 | 23.20 | 22.88 | -0.48 | -2.05% | 22.80 | 23.36 | 59158 | 13614.55 | 1.13% |
| 2025-03-14 | 23.17 | 23.36 | 0.21 | 0.91% | 22.88 | 23.47 | 47932 | 11114.02 | 0.92% |
| 2025-03-13 | 24.13 | 23.15 | -0.75 | -3.14% | 23.00 | 24.13 | 58058 | 13509.05 | 1.11% |
| 2025-03-12 | 24.19 | 23.90 | -0.22 | -0.91% | 23.81 | 24.28 | 50953 | 12210.40 | 0.98% |
| 2025-03-11 | 23.61 | 24.12 | 0.17 | 0.71% | 23.57 | 24.37 | 69293 | 16684.79 | 1.33% |
| 2025-03-10 | 23.88 | 23.95 | 0.19 | 0.80% | 23.59 | 24.39 | 71750 | 17208.72 | 1.37% |
| 2025-03-07 | 23.45 | 23.76 | 0.19 | 0.81% | 23.16 | 24.14 | 79456 | 18782.43 | 1.52% |
| 2025-03-06 | 23.45 | 23.57 | 0.18 | 0.77% | 23.39 | 23.83 | 74035 | 17478.89 | 1.42% |
| 2025-03-05 | 23.30 | 23.39 | 0.03 | 0.13% | 23.30 | 23.80 | 65294 | 15326.26 | 1.25% |
| 2025-03-04 | 23.06 | 23.36 | 0.08 | 0.34% | 23.00 | 23.79 | 81031 | 19011.39 | 1.55% |
| 2025-03-03 | 23.58 | 23.28 | -0.11 | -0.47% | 23.11 | 24.05 | 81678 | 19293.89 | 1.56% |
| 2025-02-28 | 24.55 | 23.39 | -1.42 | -5.72% | 23.26 | 24.60 | 106349 | 25342.50 | 2.04% |
| 2025-02-27 | 24.02 | 24.81 | 0.79 | 3.29% | 23.55 | 25.15 | 163397 | 39744.49 | 3.13% |
| 2025-02-26 | 23.35 | 24.02 | 0.82 | 3.53% | 23.11 | 24.16 | 142484 | 33894.21 | 2.73% |
| 2025-02-25 | 22.40 | 23.20 | 0.71 | 3.16% | 22.22 | 23.79 | 132244 | 30862.55 | 2.53% |
| 2025-02-24 | 22.90 | 22.49 | -0.41 | -1.79% | 22.20 | 22.91 | 68855 | 15503.47 | 1.32% |
| 2025-02-21 | 22.66 | 22.90 | 0.04 | 0.17% | 22.61 | 23.40 | 118116 | 27185.00 | 2.26% |
| 2025-02-20 | 22.60 | 22.86 | 0.25 | 1.11% | 22.04 | 23.23 | 110541 | 25188.80 | 2.12% |
| 2025-02-19 | 21.58 | 22.61 | 1.10 | 5.11% | 21.45 | 22.64 | 125582 | 27922.91 | 2.41% |
| 2025-02-18 | 21.01 | 21.51 | 0.51 | 2.43% | 20.98 | 21.99 | 71160 | 15312.93 | 1.36% |
| 2025-02-17 | 20.93 | 21.00 | 0.09 | 0.43% | 20.83 | 21.18 | 26198 | 5493.19 | 0.50% |
| 2025-02-14 | 20.88 | 20.91 | 0.02 | 0.10% | 20.80 | 21.09 | 21746 | 4556.02 | 0.42% |
| 2025-02-13 | 21.28 | 20.89 | -0.47 | -2.20% | 20.88 | 21.45 | 34068 | 7208.52 | 0.65% |
| 2025-02-12 | 21.07 | 21.36 | 0.25 | 1.18% | 21.00 | 21.48 | 23622 | 5024.69 | 0.45% |
| 2025-02-11 | 21.33 | 21.11 | -0.22 | -1.03% | 20.94 | 21.39 | 22577 | 4754.18 | 0.43% |
| 2025-02-10 | 21.46 | 21.33 | -0.12 | -0.56% | 21.05 | 21.46 | 33103 | 7032.60 | 0.63% |
| 2025-02-07 | 21.38 | 21.45 | 0.12 | 0.56% | 21.21 | 21.64 | 32371 | 6938.04 | 0.62% |
| 2025-02-06 | 20.50 | 21.33 | 0.64 | 3.09% | 20.49 | 21.46 | 31686 | 6702.62 | 0.61% |
| 2025-02-05 | 20.69 | 20.69 | 0.18 | 0.88% | 20.42 | 20.93 | 23716 | 4898.22 | 0.45% |
| 2025-01-27 | 20.95 | 20.51 | -0.44 | -2.10% | 20.37 | 21.03 | 23569 | 4861.42 | 0.45% |
| 2025-01-24 | 20.60 | 20.95 | 0.36 | 1.75% | 20.35 | 20.96 | 38903 | 8041.01 | 0.75% |
| 2025-01-23 | 21.66 | 20.59 | -0.77 | -3.60% | 20.50 | 22.00 | 75511 | 16015.07 | 1.45% |
| 2025-01-22 | 21.06 | 21.36 | 0.24 | 1.14% | 20.85 | 21.39 | 32774 | 6955.42 | 0.63% |
| 2025-01-21 | 21.18 | 21.12 | 0.06 | 0.28% | 20.71 | 21.24 | 15769 | 3308.54 | 0.30% |
| 2025-01-20 | 21.30 | 21.06 | -0.07 | -0.33% | 20.97 | 21.42 | 20888 | 4420.56 | 0.40% |
| 2025-01-17 | 20.88 | 21.13 | 0.13 | 0.62% | 20.88 | 21.34 | 14902 | 3154.19 | 0.29% |
| 2025-01-16 | 21.21 | 21.00 | -0.21 | -0.99% | 20.91 | 21.52 | 21847 | 4632.21 | 0.42% |
| 2025-01-15 | 21.54 | 21.21 | -0.33 | -1.53% | 21.10 | 21.55 | 22270 | 4735.48 | 0.43% |
| 2025-01-14 | 20.41 | 21.54 | 1.20 | 5.90% | 20.32 | 21.54 | 40383 | 8512.89 | 0.77% |
| 2025-01-13 | 20.20 | 20.34 | 0.08 | 0.39% | 20.16 | 20.66 | 16903 | 3445.51 | 0.32% |
| 2025-01-10 | 20.25 | 20.26 | -0.16 | -0.78% | 20.25 | 20.78 | 18021 | 3694.12 | 0.35% |
| 2025-01-09 | 20.10 | 20.42 | -0.05 | -0.24% | 20.10 | 20.61 | 19480 | 3984.58 | 0.37% |
| 2025-01-08 | 20.62 | 20.47 | -0.13 | -0.63% | 19.89 | 20.75 | 27305 | 5548.70 | 0.52% |
| 2025-01-07 | 20.98 | 20.60 | 0.11 | 0.54% | 20.34 | 20.98 | 14760 | 3039.76 | 0.28% |
| 2025-01-06 | 20.60 | 20.49 | -0.11 | -0.53% | 20.25 | 20.85 | 18440 | 3786.84 | 0.35% |
| 2025-01-03 | 21.07 | 20.60 | -0.41 | -1.95% | 20.46 | 21.30 | 28303 | 5901.28 | 0.54% |
| 2025-01-02 | 21.95 | 21.01 | -0.92 | -4.20% | 20.78 | 22.23 | 52820 | 11334.06 | 1.01% |
| 2024-12-31 | 21.99 | 21.93 | -0.13 | -0.59% | 21.80 | 22.41 | 51881 | 11514.20 | 0.99% |
| 2024-12-30 | 21.36 | 22.06 | 0.65 | 3.04% | 21.03 | 22.15 | 45916 | 9959.66 | 0.88% |
| 2024-12-27 | 21.47 | 21.41 | -0.05 | -0.23% | 21.33 | 21.66 | 16696 | 3590.31 | 0.32% |
| 2024-12-26 | 21.18 | 21.46 | 0.24 | 1.13% | 21.16 | 21.69 | 21256 | 4573.63 | 0.41% |
| 2024-12-25 | 21.70 | 21.22 | -0.52 | -2.39% | 21.00 | 21.70 | 33415 | 7118.85 | 0.64% |
| 2024-12-24 | 21.61 | 21.74 | 0.13 | 0.60% | 21.61 | 21.96 | 20263 | 4418.54 | 0.39% |
| 2024-12-23 | 21.89 | 21.61 | -0.25 | -1.14% | 21.46 | 22.04 | 21698 | 4707.74 | 0.42% |
| 2024-12-20 | 21.76 | 21.86 | 0.10 | 0.46% | 21.65 | 22.04 | 22433 | 4916.60 | 0.43% |
| 2024-12-19 | 21.63 | 21.76 | 0.10 | 0.46% | 21.45 | 21.84 | 19893 | 4308.03 | 0.38% |
| 2024-12-18 | 21.69 | 21.66 | 0.00 | 0.00% | 21.60 | 21.91 | 18548 | 4033.46 | 0.36% |
| 2024-12-17 | 21.60 | 21.66 | 0.04 | 0.19% | 21.52 | 21.88 | 28385 | 6156.08 | 0.54% |
| 2024-12-16 | 21.82 | 21.62 | -0.24 | -1.10% | 21.38 | 21.87 | 31217 | 6751.01 | 0.60% |
| 2024-12-13 | 22.68 | 21.86 | -0.83 | -3.66% | 21.72 | 22.68 | 54972 | 12148.14 | 1.05% |
| 2024-12-12 | 22.93 | 22.69 | -0.26 | -1.13% | 22.50 | 22.95 | 36651 | 8312.48 | 0.70% |
| 2024-12-11 | 23.01 | 22.95 | -0.06 | -0.26% | 22.71 | 23.12 | 35280 | 8070.82 | 0.68% |
| 2024-12-10 | 23.50 | 23.01 | 0.23 | 1.01% | 22.92 | 23.78 | 62169 | 14542.25 | 1.19% |
| 2024-12-09 | 22.93 | 22.78 | -0.15 | -0.65% | 22.60 | 23.23 | 35493 | 8121.10 | 0.68% |
| 2024-12-06 | 23.12 | 22.93 | -0.25 | -1.08% | 22.53 | 23.19 | 45352 | 10326.66 | 0.87% |
| 2024-12-05 | 22.60 | 23.18 | 0.58 | 2.57% | 22.39 | 23.62 | 57602 | 13293.11 | 1.10% |
| 2024-12-04 | 22.68 | 22.60 | -0.07 | -0.31% | 22.43 | 23.13 | 42513 | 9690.27 | 0.81% |
| 2024-12-03 | 22.72 | 22.67 | -0.05 | -0.22% | 22.57 | 23.00 | 29717 | 6760.87 | 0.57% |
| 2024-12-02 | 22.45 | 22.72 | 0.27 | 1.20% | 22.22 | 22.80 | 35318 | 8001.36 | 0.68% |
| 2024-11-29 | 22.01 | 22.45 | 0.64 | 2.93% | 21.71 | 22.87 | 40863 | 9116.57 | 0.78% |
| 2024-11-28 | 22.17 | 21.81 | -0.49 | -2.20% | 21.75 | 22.28 | 24234 | 5326.02 | 0.46% |
上证大盘股票行情在线 K线走势图
