海天精工 (601882) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	20.54	21.33	0.94	4.61%	20.30	21.63	123579	26225	2.37%
2025-09-04	21.01	20.39	-0.51	-2.44%	20.03	21.25	90594	18680	1.74%
2025-09-03	22.05	20.90	-0.98	-4.48%	20.77	22.05	121944	25856	2.34%
2025-09-02	22.77	21.88	0.88	4.19%	21.30	22.77	216105	47439	4.14%
2025-09-01	20.50	21.00	1.00	5.00%	20.50	21.83	129470	27349	2.48%
2025-08-29	20.07	20.00	-0.26	-1.28%	19.96	20.29	40639	8165	0.78%
2025-08-28	20.22	20.26	0.06	0.30%	19.76	20.45	54079	10863	1.04%
2025-08-27	20.59	20.20	-0.39	-1.89%	20.19	20.85	55584	11437	1.06%
2025-08-26	20.69	20.59	-0.10	-0.48%	20.44	20.72	43791	9022	0.84%
2025-08-25	20.50	20.69	0.31	1.52%	20.43	21.06	72743	15063	1.39%
2025-08-22	20.29	20.38	0.09	0.44%	20.15	20.40	39958	8107	0.77%
2025-08-21	20.47	20.29	-0.11	-0.54%	20.16	20.49	41627	8443	0.80%
2025-08-20	20.17	20.40	0.11	0.54%	20.04	20.40	40578	8205	0.78%
2025-08-19	20.06	20.29	0.25	1.25%	19.74	20.35	68929	13843	1.32%
2025-08-18	20.15	20.04	0.02	0.10%	19.94	20.20	55479	11136	1.06%
2025-08-15	19.60	20.02	0.33	1.68%	19.60	20.07	37443	7477	0.72%
2025-08-14	20.08	19.69	-0.34	-1.70%	19.58	20.10	40635	8048	0.78%
2025-08-13	20.02	20.03	0.04	0.20%	19.95	20.11	34666	6942	0.66%
2025-08-12	20.12	19.99	-0.13	-0.65%	19.87	20.13	33116	6617	0.63%
2025-08-11	20.09	20.12	0.03	0.15%	19.89	20.19	40012	8030	0.77%
2025-08-08	19.89	20.09	0.23	1.16%	19.82	20.67	62648	12671	1.20%
2025-08-07	20.17	19.86	-0.27	-1.34%	19.85	20.30	41092	8202	0.79%
2025-08-06	19.78	20.13	0.49	2.49%	19.76	20.26	68384	13722	1.31%
2025-08-05	19.70	19.64	-0.04	-0.20%	19.52	19.77	30204	5929	0.58%
2025-08-04	19.15	19.68	0.46	2.39%	19.14	19.68	30793	5998	0.59%
2025-08-01	19.29	19.22	-0.02	-0.10%	19.17	19.37	17021	3274	0.33%
2025-07-31	19.46	19.24	-0.22	-1.13%	19.14	19.64	26798	5189	0.51%
2025-07-30	19.65	19.46	-0.12	-0.61%	19.32	19.66	25061	4878	0.48%
2025-07-29	19.66	19.58	-0.08	-0.41%	19.43	19.70	23910	4669	0.46%
2025-07-28	19.72	19.66	0.00	0.00%	19.54	19.72	23194	4547	0.44%
2025-07-25	19.60	19.66	0.06	0.31%	19.46	19.75	22970	4509	0.44%
2025-07-24	19.43	19.60	0.20	1.03%	19.43	19.61	24987	4886	0.48%
2025-07-23	19.67	19.40	-0.27	-1.37%	19.37	19.69	31097	6070	0.60%
2025-07-22	19.78	19.67	-0.13	-0.66%	19.57	19.80	34510	6781	0.66%
2025-07-21	19.60	19.80	0.28	1.43%	19.34	19.81	56222	10983	1.08%
2025-07-18	19.19	19.52	0.33	1.72%	19.19	19.68	58515	11419	1.12%
2025-07-17	19.10	19.19	0.09	0.47%	19.03	19.19	27103	5183	0.52%
2025-07-16	19.03	19.10	0.07	0.37%	18.94	19.19	25711	4913	0.49%
2025-07-15	18.95	19.03	0.06	0.32%	18.86	19.09	21464	4074	0.41%
2025-07-14	18.89	18.97	0.08	0.42%	18.87	19.12	20724	3940	0.40%
2025-07-11	18.80	18.89	0.12	0.64%	18.71	18.97	23909	4509	0.46%
2025-07-10	18.71	18.77	0.07	0.37%	18.61	18.80	16276	3049	0.31%
2025-07-09	18.91	18.70	-0.21	-1.11%	18.64	18.99	32700	6152	0.63%
2025-07-08	18.76	18.91	0.15	0.80%	18.70	18.96	15664	2955	0.30%
2025-07-07	18.90	18.76	-0.21	-1.11%	18.69	18.97	16608	3120	0.32%
2025-07-04	19.14	18.97	-0.12	-0.63%	18.91	19.30	24765	4720	0.47%
2025-07-03	18.86	19.09	0.18	0.95%	18.86	19.24	27649	5271	0.53%
2025-07-02	18.94	18.91	-0.07	-0.37%	18.82	18.97	16289	3075	0.31%
2025-07-01	19.11	18.98	-0.12	-0.63%	18.89	19.15	20192	3829	0.39%
2025-06-30	18.82	19.10	0.30	1.60%	18.74	19.14	27316	5193	0.52%
2025-06-27	18.68	18.80	0.04	0.21%	18.68	18.86	16877	3171	0.32%
2025-06-26	18.82	18.76	-0.06	-0.32%	18.72	18.89	23417	4406	0.45%
2025-06-25	18.65	18.82	0.18	0.97%	18.56	18.83	21897	4096	0.42%
2025-06-24	18.26	18.64	0.43	2.36%	18.25	18.67	20795	3859	0.40%
2025-06-23	18.17	18.21	0.04	0.22%	18.11	18.28	14069	2560	0.27%
2025-06-20	18.36	18.17	-0.19	-1.03%	18.17	18.55	16392	2999	0.31%
2025-06-19	18.59	18.36	-0.25	-1.34%	18.28	18.67	17225	3177	0.33%
2025-06-18	18.62	18.61	0.02	0.11%	18.42	18.64	13636	2527	0.26%
2025-06-17	18.41	18.59	0.19	1.03%	18.35	18.70	17571	3261	0.34%
2025-06-16	18.46	18.40	-0.09	-0.49%	18.32	18.51	19221	3537	0.37%
2025-06-13	18.71	18.49	-0.24	-1.28%	18.46	18.74	17994	3338	0.34%
2025-06-12	18.74	18.73	-0.05	-0.27%	18.54	18.81	13365	2502	0.26%
2025-06-11	18.64	18.78	0.13	0.70%	18.60	18.81	16585	3107	0.32%
2025-06-10	18.87	18.65	-0.20	-1.06%	18.43	18.90	28849	5380	0.55%
2025-06-09	18.73	18.85	0.15	0.80%	18.70	18.94	22128	4171	0.42%
2025-06-06	18.83	18.70	-0.14	-0.74%	18.64	18.93	20412	3818	0.39%
2025-06-05	18.88	18.84	0.08	0.43%	18.69	18.92	22578	4242	0.43%
2025-06-04	18.64	18.76	0.10	0.54%	18.64	18.78	13206	2473	0.25%
2025-06-03	18.70	18.66	-0.10	-0.53%	18.58	18.81	15850	2960	0.30%
2025-05-30	19.19	18.76	-0.33	-1.73%	18.72	19.19	19442	3665	0.37%