海天瑞声(688787)股票行情
海天瑞声(688787)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 |
|---|
| 2026-02-04 | 144.00 | 139.43 | -6.15 | -4.22% | 136.94 | 145.58 | 30780 | 42945.89 | 5.10% | 0.00 |
| 2026-02-03 | 145.33 | 145.58 | 2.57 | 1.80% | 141.26 | 147.31 | 28598 | 41368.54 | 4.74% | 0.00 |
| 2026-02-02 | 149.98 | 143.01 | -8.00 | -5.30% | 143.00 | 153.00 | 26591 | 38939.52 | 4.41% | 0.00 |
| 2026-01-30 | 155.00 | 151.01 | -4.31 | -2.77% | 149.00 | 155.00 | 25954 | 39255.26 | 4.30% | 0.00 |
| 2026-01-29 | 148.95 | 155.32 | 5.59 | 3.73% | 146.80 | 164.89 | 53923 | 85622.64 | 8.94% | 0.00 |
| 2026-01-28 | 149.49 | 149.73 | 0.74 | 0.50% | 148.15 | 156.14 | 33025 | 49850.34 | 5.47% | 3.00 |
| 2026-01-27 | 147.65 | 148.99 | 1.31 | 0.89% | 144.00 | 150.29 | 30451 | 44666.00 | 5.05% | 0.00 |
| 2026-01-26 | 152.24 | 147.68 | -3.98 | -2.62% | 144.36 | 153.89 | 33958 | 50269.55 | 5.63% | 0.00 |
| 2026-01-23 | 150.00 | 151.66 | -12.61 | -7.68% | 147.50 | 156.99 | 82497 | 125901.99 | 13.68% | 0.00 |
| 2026-01-22 | 165.01 | 164.27 | 0.00 | 0.00% | 159.00 | 165.88 | 41123 | 66889.48 | 6.82% | 0.00 |
| 2026-01-21 | 164.00 | 164.27 | -2.97 | -1.78% | 161.50 | 168.59 | 31557 | 51986.75 | 5.23% | 0.00 |
| 2026-01-20 | 172.59 | 167.24 | -0.27 | -0.16% | 164.01 | 175.88 | 44957 | 75598.83 | 7.45% | 0.02 |
| 2026-01-19 | 159.00 | 167.51 | 6.06 | 3.75% | 159.00 | 177.89 | 51038 | 87042.49 | 8.46% | 0.00 |
| 2026-01-16 | 165.78 | 161.45 | -3.25 | -1.97% | 158.53 | 172.33 | 47053 | 77065.19 | 7.80% | 0.00 |
| 2026-01-15 | 172.16 | 164.70 | -18.96 | -10.32% | 161.20 | 174.40 | 67213 | 111759.74 | 11.14% | 0.00 |
| 2026-01-14 | 157.99 | 183.66 | 18.64 | 11.30% | 157.99 | 198.02 | 108993 | 197743.56 | 18.07% | 0.00 |
| 2026-01-13 | 175.91 | 165.02 | 5.34 | 3.34% | 160.00 | 179.19 | 98327 | 166645.16 | 16.30% | 0.00 |
| 2026-01-12 | 140.00 | 159.68 | 26.61 | 20.00% | 140.00 | 159.68 | 71387 | 107962.65 | 11.83% | 0.00 |
| 2026-01-09 | 125.23 | 133.07 | 7.46 | 5.94% | 125.20 | 133.17 | 49390 | 64465.94 | 8.19% | 3.00 |
| 2026-01-08 | 123.03 | 125.61 | 2.58 | 2.10% | 121.70 | 132.80 | 40749 | 51775.73 | 6.75% | 0.00 |
| 2026-01-07 | 121.99 | 123.03 | 0.02 | 0.02% | 121.99 | 126.80 | 28632 | 35558.91 | 4.75% | 0.00 |
| 2026-01-06 | 122.01 | 123.01 | -0.44 | -0.36% | 120.70 | 124.39 | 27338 | 33519.14 | 4.53% | 12.00 |
| 2026-01-05 | 119.00 | 123.45 | 7.46 | 6.43% | 115.99 | 124.43 | 43686 | 52749.96 | 7.24% | 0.00 |
| 2025-12-31 | 113.91 | 115.99 | 1.61 | 1.41% | 113.68 | 118.50 | 26412 | 30734.80 | 4.38% | 0.00 |
| 2025-12-30 | 113.80 | 114.38 | 1.27 | 1.12% | 112.15 | 117.69 | 24671 | 28281.39 | 4.09% | 0.00 |
| 2025-12-29 | 114.00 | 113.11 | -0.98 | -0.86% | 112.46 | 116.50 | 15543 | 17676.77 | 2.58% | 0.00 |
| 2025-12-26 | 108.14 | 114.09 | 5.29 | 4.86% | 107.50 | 116.99 | 31913 | 35934.36 | 5.29% | 0.00 |
| 2025-12-25 | 109.55 | 108.80 | -1.08 | -0.98% | 108.00 | 110.97 | 10377 | 11298.28 | 1.72% | 0.00 |
| 2025-12-24 | 107.65 | 109.88 | 2.23 | 2.07% | 106.89 | 112.00 | 12647 | 13871.42 | 2.10% | 0.00 |
| 2025-12-23 | 109.01 | 107.65 | -2.20 | -2.00% | 107.30 | 111.44 | 12276 | 13388.56 | 2.03% | 0.00 |
| 2025-12-22 | 107.88 | 109.85 | 1.77 | 1.64% | 107.05 | 113.21 | 22649 | 25263.14 | 3.75% | 0.00 |
| 2025-12-19 | 106.00 | 108.08 | 1.88 | 1.77% | 105.99 | 109.50 | 18005 | 19452.60 | 2.98% | 4.00 |
| 2025-12-18 | 103.86 | 106.20 | 1.67 | 1.60% | 102.78 | 108.55 | 19233 | 20417.86 | 3.19% | 0.00 |
| 2025-12-17 | 101.22 | 104.53 | 2.49 | 2.44% | 100.84 | 105.29 | 12624 | 12954.52 | 2.09% | 0.00 |
| 2025-12-16 | 104.15 | 102.04 | -2.11 | -2.03% | 101.36 | 104.30 | 10770 | 11008.09 | 1.79% | 0.00 |
| 2025-12-15 | 106.12 | 104.15 | -2.90 | -2.71% | 104.09 | 106.60 | 8341 | 8753.11 | 1.38% | 0.00 |
| 2025-12-12 | 104.49 | 107.05 | 2.77 | 2.66% | 103.73 | 108.50 | 14327 | 15270.41 | 2.37% | 8.00 |
| 2025-12-11 | 108.80 | 104.28 | -4.64 | -4.26% | 104.20 | 108.90 | 16102 | 17100.61 | 2.67% | 0.00 |
| 2025-12-10 | 111.61 | 108.92 | -2.69 | -2.41% | 107.26 | 111.80 | 14172 | 15397.96 | 2.35% | 0.00 |
| 2025-12-09 | 110.21 | 111.61 | 0.29 | 0.26% | 110.21 | 115.98 | 20331 | 23076.13 | 3.37% | 0.00 |
| 2025-12-08 | 108.99 | 111.32 | 2.78 | 2.56% | 108.60 | 112.67 | 17197 | 19140.32 | 2.85% | 4.00 |
| 2025-12-05 | 108.37 | 108.54 | -0.40 | -0.37% | 106.88 | 109.73 | 13128 | 14199.55 | 2.18% | 0.00 |
| 2025-12-04 | 110.22 | 108.94 | -1.22 | -1.11% | 107.05 | 111.33 | 15592 | 16945.27 | 2.58% | 0.00 |
| 2025-12-03 | 112.10 | 110.16 | -3.24 | -2.86% | 109.80 | 113.99 | 17242 | 19155.81 | 2.86% | 0.00 |
| 2025-12-02 | 116.06 | 113.40 | -1.29 | -1.12% | 112.80 | 118.18 | 25540 | 29437.91 | 4.23% | 0.00 |
| 2025-12-01 | 112.96 | 114.69 | 1.73 | 1.53% | 110.88 | 116.00 | 26559 | 30152.36 | 4.40% | 0.00 |
| 2025-11-28 | 113.05 | 112.96 | -0.41 | -0.36% | 112.33 | 117.66 | 27471 | 31467.13 | 4.55% | 0.00 |
| 2025-11-27 | 115.00 | 113.37 | -2.84 | -2.44% | 113.11 | 116.85 | 21164 | 24247.33 | 3.51% | 0.00 |
| 2025-11-26 | 118.00 | 116.21 | -2.39 | -2.02% | 115.50 | 120.58 | 41751 | 49210.23 | 6.92% | 0.00 |
| 2025-11-25 | 110.88 | 118.60 | 10.08 | 9.29% | 110.00 | 124.89 | 71766 | 85354.86 | 11.90% | 0.00 |
| 2025-11-24 | 102.81 | 108.52 | 7.52 | 7.45% | 99.70 | 110.13 | 33626 | 35795.92 | 5.57% | 0.00 |
| 2025-11-21 | 101.00 | 101.00 | -1.95 | -1.89% | 100.10 | 105.43 | 17554 | 18039.28 | 2.91% | 0.00 |
| 2025-11-20 | 104.47 | 102.95 | -1.20 | -1.15% | 102.00 | 105.69 | 10805 | 11159.03 | 1.79% | 0.00 |
| 2025-11-19 | 107.79 | 104.15 | -2.78 | -2.60% | 103.88 | 107.79 | 13807 | 14560.00 | 2.29% | 0.00 |
| 2025-11-18 | 103.36 | 106.93 | 3.18 | 3.07% | 102.18 | 109.80 | 24004 | 25568.90 | 3.98% | 0.00 |
| 2025-11-17 | 99.99 | 103.75 | 2.53 | 2.50% | 99.99 | 104.98 | 14428 | 14927.34 | 2.39% | 0.00 |
| 2025-11-14 | 105.99 | 101.22 | -6.48 | -6.02% | 101.00 | 106.22 | 21117 | 21661.77 | 3.50% | 0.00 |
| 2025-11-13 | 106.80 | 107.70 | 1.22 | 1.15% | 104.71 | 107.99 | 13408 | 14271.45 | 2.22% | 0.00 |
| 2025-11-12 | 109.30 | 106.48 | -2.71 | -2.48% | 104.70 | 109.30 | 13846 | 14723.44 | 2.30% | 0.00 |
| 2025-11-11 | 110.80 | 109.19 | -1.42 | -1.28% | 108.34 | 111.60 | 12174 | 13356.94 | 2.02% | 0.00 |
| 2025-11-10 | 111.50 | 110.61 | 0.61 | 0.55% | 110.05 | 114.91 | 12478 | 14007.05 | 2.07% | 0.00 |
| 2025-11-07 | 114.04 | 110.00 | -4.04 | -3.54% | 109.01 | 114.04 | 18780 | 20787.41 | 3.11% | 0.00 |
| 2025-11-06 | 115.35 | 114.04 | -0.76 | -0.66% | 112.10 | 115.49 | 13894 | 15772.78 | 2.30% | 0.00 |
| 2025-11-05 | 116.00 | 114.80 | -3.70 | -3.12% | 112.70 | 117.00 | 17959 | 20572.77 | 2.98% | 0.00 |
| 2025-11-04 | 120.90 | 118.50 | -3.32 | -2.73% | 117.39 | 120.90 | 19675 | 23340.92 | 3.26% | 0.00 |
| 2025-11-03 | 116.01 | 121.82 | 5.80 | 5.00% | 115.61 | 121.94 | 35736 | 42957.19 | 5.92% | 2.00 |
| 2025-10-31 | 110.00 | 116.02 | 3.07 | 2.72% | 106.00 | 118.99 | 32872 | 37660.12 | 5.45% | 0.00 |
| 2025-10-30 | 113.23 | 112.95 | -0.36 | -0.32% | 111.46 | 116.35 | 19638 | 22368.69 | 3.26% | 0.00 |
| 2025-10-29 | 115.00 | 113.31 | -1.94 | -1.68% | 112.00 | 115.13 | 16263 | 18386.40 | 2.70% | 0.00 |
| 2025-10-28 | 113.43 | 115.25 | 0.30 | 0.26% | 113.43 | 117.28 | 14897 | 17255.00 | 2.47% | 0.00 |
| 2025-10-27 | 115.77 | 114.95 | 0.59 | 0.52% | 112.83 | 116.00 | 13808 | 15809.37 | 2.29% | 0.00 |
| 2025-10-24 | 113.38 | 114.36 | 2.06 | 1.83% | 112.54 | 114.78 | 12557 | 14324.85 | 2.08% | 0.00 |
| 2025-10-23 | 111.00 | 112.30 | 0.51 | 0.46% | 108.66 | 112.38 | 9896 | 10903.82 | 1.64% | 0.00 |
| 2025-10-22 | 112.90 | 111.79 | -2.54 | -2.22% | 111.26 | 113.00 | 11291 | 12637.44 | 1.87% | 0.00 |
| 2025-10-21 | 112.65 | 114.33 | 2.68 | 2.40% | 112.00 | 114.35 | 13543 | 15344.17 | 2.24% | 0.00 |
| 2025-10-20 | 113.34 | 111.65 | 0.43 | 0.39% | 110.02 | 114.20 | 11632 | 13029.66 | 1.93% | 0.00 |
| 2025-10-17 | 111.99 | 111.22 | -0.12 | -0.11% | 109.00 | 114.94 | 19207 | 21567.70 | 3.18% | 0.00 |
| 2025-10-16 | 112.10 | 111.34 | -2.10 | -1.85% | 110.18 | 112.60 | 10965 | 12203.53 | 1.82% | 0.00 |
| 2025-10-15 | 110.43 | 113.44 | 2.96 | 2.68% | 107.03 | 113.59 | 14663 | 16369.99 | 2.43% | 0.00 |
| 2025-10-14 | 116.00 | 110.48 | -4.64 | -4.03% | 109.63 | 118.50 | 19967 | 22681.10 | 3.31% | 4.00 |
上证大盘股票行情在线 K线走势图
海天瑞声(688787)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
