海天股份(603759)股票行情 海天股份股票行情 603759股票行情_爱股网
海天股份(603759)股票行情
海天股份(603759)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 |
|---|
| 2025-10-27 | 9.33 | 9.68 | 0.38 | 4.09% | 9.22 | 9.80 | 171498 | 16369.09 | 3.71% |
| 2025-10-24 | 9.19 | 9.30 | 0.09 | 0.98% | 9.10 | 9.36 | 120862 | 11155.55 | 2.62% |
| 2025-10-23 | 8.83 | 9.21 | 0.38 | 4.30% | 8.78 | 9.26 | 145913 | 13202.96 | 3.16% |
| 2025-10-22 | 8.66 | 8.83 | 0.19 | 2.20% | 8.61 | 8.90 | 97281 | 8552.62 | 2.11% |
| 2025-10-21 | 8.56 | 8.64 | 0.09 | 1.05% | 8.53 | 8.65 | 58809 | 5070.58 | 1.27% |
| 2025-10-20 | 8.63 | 8.55 | -0.01 | -0.12% | 8.45 | 8.67 | 86897 | 7437.54 | 1.88% |
| 2025-10-17 | 8.42 | 8.56 | 0.11 | 1.30% | 8.40 | 8.60 | 97720 | 8317.36 | 2.12% |
| 2025-10-16 | 8.35 | 8.45 | 0.08 | 0.96% | 8.25 | 8.50 | 92066 | 7710.64 | 1.99% |
| 2025-10-15 | 8.26 | 8.37 | 0.07 | 0.84% | 8.20 | 8.44 | 84153 | 7044.85 | 1.82% |
| 2025-10-14 | 8.22 | 8.30 | 0.12 | 1.47% | 8.16 | 8.39 | 92462 | 7655.53 | 2.00% |
| 2025-10-13 | 7.87 | 8.18 | 0.12 | 1.49% | 7.74 | 8.23 | 103637 | 8379.57 | 2.24% |
| 2025-10-10 | 7.73 | 8.06 | 0.32 | 4.13% | 7.72 | 8.09 | 81350 | 6436.32 | 1.76% |
| 2025-10-09 | 7.75 | 7.74 | 0.04 | 0.52% | 7.66 | 7.76 | 28178 | 2169.28 | 0.61% |
| 2025-09-30 | 7.79 | 7.70 | -0.08 | -1.03% | 7.70 | 7.80 | 26988 | 2087.65 | 0.58% |
| 2025-09-29 | 7.75 | 7.78 | 0.00 | 0.00% | 7.69 | 7.85 | 35926 | 2795.15 | 0.78% |
| 2025-09-26 | 7.68 | 7.78 | 0.08 | 1.04% | 7.65 | 7.84 | 33274 | 2584.02 | 0.72% |
| 2025-09-25 | 7.81 | 7.70 | -0.10 | -1.28% | 7.67 | 7.83 | 35768 | 2767.98 | 0.77% |
| 2025-09-24 | 7.71 | 7.80 | 0.08 | 1.04% | 7.67 | 7.82 | 30483 | 2370.96 | 0.66% |
| 2025-09-23 | 7.74 | 7.72 | -0.02 | -0.26% | 7.57 | 7.75 | 49678 | 3793.80 | 1.08% |
| 2025-09-22 | 7.78 | 7.74 | -0.04 | -0.51% | 7.68 | 7.78 | 24463 | 1888.25 | 0.53% |
| 2025-09-19 | 7.81 | 7.78 | 0.00 | 0.00% | 7.70 | 7.82 | 36250 | 2808.49 | 0.79% |
| 2025-09-18 | 7.95 | 7.78 | -0.15 | -1.89% | 7.75 | 7.95 | 67455 | 5296.04 | 1.46% |
| 2025-09-17 | 7.98 | 7.93 | -0.05 | -0.63% | 7.92 | 7.99 | 36034 | 2864.70 | 0.78% |
| 2025-09-16 | 7.97 | 7.98 | 0.03 | 0.38% | 7.91 | 7.99 | 35910 | 2858.18 | 0.78% |
| 2025-09-15 | 8.12 | 7.95 | -0.18 | -2.21% | 7.90 | 8.17 | 70759 | 5656.93 | 1.53% |
| 2025-09-12 | 8.04 | 8.13 | 0.08 | 0.99% | 8.01 | 8.23 | 75451 | 6133.26 | 1.63% |
| 2025-09-11 | 8.02 | 8.05 | 0.00 | 0.00% | 7.90 | 8.13 | 76964 | 6171.07 | 1.67% |
| 2025-09-10 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.06 | 52187 | 4173.85 | 1.13% |
| 2025-09-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.08 | 37249 | 2987.72 | 0.81% |
| 2025-09-08 | 7.95 | 8.05 | 0.09 | 1.13% | 7.92 | 8.07 | 43316 | 3478.12 | 0.94% |
| 2025-09-05 | 7.97 | 7.96 | 0.05 | 0.63% | 7.84 | 7.97 | 42324 | 3357.98 | 0.92% |
| 2025-09-04 | 7.82 | 7.91 | 0.06 | 0.76% | 7.82 | 7.97 | 54709 | 4328.33 | 1.18% |
| 2025-09-03 | 7.95 | 7.85 | -0.10 | -1.26% | 7.81 | 8.00 | 42533 | 3348.51 | 0.92% |
| 2025-09-02 | 7.96 | 7.95 | -0.01 | -0.13% | 7.82 | 7.98 | 64273 | 5075.73 | 1.39% |
| 2025-09-01 | 7.87 | 7.96 | -0.01 | -0.13% | 7.87 | 8.02 | 75173 | 5976.31 | 1.63% |
| 2025-08-29 | 8.35 | 7.97 | -0.68 | -7.86% | 7.93 | 8.35 | 204851 | 16535.54 | 4.44% |
| 2025-08-28 | 8.72 | 8.65 | 0.00 | 0.00% | 8.41 | 8.80 | 80812 | 6938.05 | 1.75% |
| 2025-08-27 | 8.95 | 8.65 | -0.30 | -3.35% | 8.65 | 8.99 | 75019 | 6611.60 | 1.62% |
| 2025-08-26 | 8.80 | 8.95 | 0.12 | 1.36% | 8.75 | 9.00 | 70743 | 6315.21 | 1.53% |
| 2025-08-25 | 8.92 | 8.83 | -0.02 | -0.23% | 8.79 | 8.92 | 57408 | 5074.38 | 1.24% |
| 2025-08-22 | 8.83 | 8.85 | -0.03 | -0.34% | 8.74 | 8.90 | 53905 | 4741.48 | 1.17% |
| 2025-08-21 | 8.83 | 8.88 | 0.05 | 0.57% | 8.80 | 8.95 | 62833 | 5582.70 | 1.36% |
| 2025-08-20 | 8.75 | 8.83 | 0.09 | 1.03% | 8.68 | 8.85 | 44720 | 3934.09 | 0.97% |
| 2025-08-19 | 8.72 | 8.74 | -0.01 | -0.11% | 8.68 | 8.77 | 49235 | 4294.35 | 1.07% |
| 2025-08-18 | 8.60 | 8.75 | 0.15 | 1.74% | 8.55 | 8.85 | 85387 | 7454.69 | 1.85% |
| 2025-08-15 | 8.47 | 8.60 | 0.10 | 1.18% | 8.40 | 8.67 | 50192 | 4303.07 | 1.09% |
| 2025-08-14 | 8.73 | 8.50 | -0.20 | -2.30% | 8.50 | 8.73 | 48992 | 4212.68 | 1.06% |
| 2025-08-13 | 8.79 | 8.70 | -0.06 | -0.68% | 8.68 | 8.84 | 46100 | 4026.89 | 1.00% |
| 2025-08-12 | 8.66 | 8.76 | 0.10 | 1.15% | 8.65 | 8.79 | 50802 | 4434.95 | 1.10% |
| 2025-08-11 | 8.62 | 8.66 | 0.04 | 0.46% | 8.58 | 8.68 | 34566 | 2988.54 | 0.75% |
| 2025-08-08 | 8.52 | 8.62 | 0.09 | 1.06% | 8.51 | 8.63 | 35460 | 3039.39 | 0.77% |
| 2025-08-07 | 8.58 | 8.53 | -0.04 | -0.47% | 8.48 | 8.58 | 28941 | 2468.38 | 0.63% |
| 2025-08-06 | 8.62 | 8.57 | -0.06 | -0.70% | 8.54 | 8.64 | 34684 | 2971.92 | 0.75% |
| 2025-08-05 | 8.59 | 8.63 | 0.03 | 0.35% | 8.57 | 8.64 | 27480 | 2366.26 | 0.60% |
| 2025-08-04 | 8.54 | 8.60 | 0.04 | 0.47% | 8.49 | 8.64 | 35163 | 3017.97 | 0.76% |
| 2025-08-01 | 8.41 | 8.56 | 0.16 | 1.90% | 8.39 | 8.60 | 55256 | 4708.97 | 1.20% |
| 2025-07-31 | 8.52 | 8.40 | -0.13 | -1.52% | 8.40 | 8.53 | 33550 | 2834.18 | 0.73% |
| 2025-07-30 | 8.55 | 8.53 | -0.01 | -0.12% | 8.44 | 8.57 | 50181 | 4272.61 | 1.09% |
| 2025-07-29 | 8.65 | 8.54 | -0.16 | -1.84% | 8.48 | 8.71 | 92029 | 7861.67 | 1.99% |
| 2025-07-28 | 8.74 | 8.70 | -0.03 | -0.34% | 8.69 | 8.76 | 36736 | 3203.94 | 0.80% |
| 2025-07-25 | 8.79 | 8.73 | -0.06 | -0.68% | 8.71 | 8.79 | 35880 | 3137.63 | 0.78% |
| 2025-07-24 | 8.79 | 8.79 | 0.03 | 0.34% | 8.72 | 8.83 | 48514 | 4249.29 | 1.05% |
| 2025-07-23 | 8.86 | 8.76 | -0.13 | -1.46% | 8.72 | 8.88 | 57718 | 5069.22 | 1.25% |
| 2025-07-22 | 8.95 | 8.89 | -0.07 | -0.78% | 8.81 | 8.98 | 70509 | 6261.39 | 1.53% |
| 2025-07-21 | 8.84 | 8.96 | 0.13 | 1.47% | 8.75 | 9.00 | 100667 | 8991.05 | 2.18% |
| 2025-07-18 | 8.90 | 8.83 | 0.02 | 0.23% | 8.75 | 8.96 | 102939 | 9087.31 | 2.23% |
| 2025-07-17 | 8.63 | 8.81 | 0.22 | 2.56% | 8.60 | 9.45 | 183017 | 16381.56 | 3.96% |
| 2025-07-16 | 8.55 | 8.59 | 0.05 | 0.59% | 8.50 | 8.70 | 46748 | 4020.11 | 1.01% |
| 2025-07-15 | 8.71 | 8.54 | -0.22 | -2.51% | 8.41 | 8.78 | 77943 | 6646.15 | 1.69% |
| 2025-07-14 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.79 | 46229 | 4039.66 | 1.00% |
| 2025-07-11 | 8.73 | 8.67 | -0.01 | -0.12% | 8.56 | 8.75 | 41161 | 3554.37 | 0.89% |
| 2025-07-10 | 8.67 | 8.68 | 0.00 | 0.00% | 8.61 | 8.70 | 34667 | 3003.20 | 0.75% |
| 2025-07-09 | 8.59 | 8.68 | 0.07 | 0.81% | 8.59 | 8.73 | 45261 | 3924.17 | 0.98% |
| 2025-07-08 | 8.66 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 64789 | 5579.58 | 1.40% |
| 2025-07-07 | 8.66 | 8.66 | 0.02 | 0.23% | 8.51 | 8.67 | 54877 | 4721.96 | 1.19% |
| 2025-07-04 | 8.70 | 8.64 | 0.00 | 0.00% | 8.62 | 8.80 | 72576 | 6315.66 | 1.57% |
| 2025-07-03 | 8.67 | 8.64 | 0.00 | 0.00% | 8.52 | 8.77 | 68033 | 5854.76 | 1.47% |
| 2025-07-02 | 8.90 | 8.64 | -0.26 | -2.92% | 8.61 | 8.93 | 121593 | 10548.16 | 2.63% |
| 2025-07-01 | 8.65 | 8.90 | 0.41 | 4.83% | 8.60 | 9.19 | 206953 | 18536.73 | 4.48% |
| 2025-06-30 | 8.22 | 8.49 | 0.34 | 4.17% | 8.21 | 8.65 | 149514 | 12649.89 | 3.24% |
上证大盘股票行情在线 K线走势图
海天股份(603759)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
