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
2025-08-01	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%
2025-05-29	18.87	19.09	0.25	1.33%	18.86	19.11	19900	3793	0.38%
2025-05-28	18.95	18.84	-0.04	-0.21%	18.80	19.09	15732	2979	0.30%
2025-05-27	18.94	18.88	0.00	0.00%	18.70	18.94	18160	3411	0.35%
2025-05-26	18.78	18.88	0.11	0.59%	18.70	18.95	18553	3493	0.36%
2025-05-23	18.90	18.77	-0.13	-0.69%	18.76	19.14	21654	4101	0.41%
2025-05-22	19.16	18.90	-0.25	-1.31%	18.89	19.28	25890	4930	0.50%
2025-05-21	19.23	19.15	-0.06	-0.31%	19.00	19.26	27364	5230	0.52%
2025-05-20	19.44	19.21	-0.16	-0.83%	19.11	19.45	28938	5574	0.55%
2025-05-19	19.57	19.37	-0.19	-0.97%	19.17	19.59	23483	4535	0.45%
2025-05-16	19.38	19.56	0.19	0.98%	19.38	19.78	27568	5412	0.53%
2025-05-15	19.78	19.37	-0.40	-2.02%	19.29	19.81	29773	5786	0.57%
2025-05-14	20.07	19.77	-0.30	-1.49%	19.70	20.12	33371	6628	0.64%
2025-05-13	20.30	20.07	-0.06	-0.30%	19.96	20.36	26690	5371	0.51%
2025-05-12	19.79	20.13	0.51	2.60%	19.70	20.18	31160	6231	0.60%
2025-05-09	19.94	19.62	-0.24	-1.21%	19.37	19.95	26074	5103	0.50%
2025-05-08	19.50	19.86	0.35	1.79%	19.41	19.88	29656	5865	0.57%
2025-05-07	19.73	19.51	0.01	0.05%	19.40	19.83	28321	5540	0.54%
2025-05-06	19.10	19.50	0.49	2.58%	19.09	19.51	30249	5849	0.58%
2025-04-30	18.92	19.01	0.12	0.64%	18.73	19.14	25524	4832	0.49%
2025-04-29	19.16	19.25	0.09	0.47%	18.99	19.33	16701	3211	0.32%
2025-04-28	19.40	19.16	-0.18	-0.93%	19.11	19.47	18951	3642	0.36%
2025-04-25	19.25	19.34	0.15	0.78%	19.18	19.45	18765	3622	0.36%
2025-04-24	19.57	19.19	-0.39	-1.99%	19.13	19.63	29587	5710	0.57%