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
2026-06-18	20.69	21.20	0.51	2.46%	20.60	21.30	50573	10606	0.97%
2026-06-17	21.16	20.69	-0.48	-2.27%	20.58	21.35	46466	9707	0.89%
2026-06-16	20.59	21.17	0.37	1.78%	20.55	21.27	49979	10517	0.96%
2026-06-15	20.09	20.80	0.84	4.21%	19.80	21.15	71421	14788	1.37%
2026-06-12	20.20	19.96	-0.01	-0.05%	19.82	20.94	69129	13997	1.32%
2026-06-11	19.99	19.97	-0.32	-1.58%	19.63	20.29	53007	10557	1.02%
2026-06-10	21.10	20.29	-0.93	-4.38%	20.07	21.55	60617	12496	1.16%
2026-06-09	20.85	21.22	0.56	2.71%	20.71	21.85	78677	16734	1.51%
2026-06-08	20.31	20.66	0.15	0.73%	20.26	21.32	80581	16820	1.54%
2026-06-05	19.76	20.51	0.75	3.80%	18.94	21.15	71999	14495	1.38%
2026-06-04	20.10	19.76	-0.54	-2.66%	19.56	20.25	50483	10022	0.97%
2026-06-03	20.85	20.30	-0.59	-2.82%	20.09	20.95	66294	13583	1.27%
2026-06-02	21.30	20.89	-0.42	-1.97%	20.85	21.67	46136	9742	0.88%
2026-06-01	21.64	21.31	-0.33	-1.52%	21.23	21.75	52265	11184	1.00%
2026-05-29	22.46	21.64	-0.82	-3.65%	21.28	22.75	62020	13465	1.19%
2026-05-28	22.55	22.46	-0.09	-0.40%	21.94	22.80	53390	11921	1.02%
2026-05-27	23.58	22.55	-0.71	-3.05%	22.25	23.63	71422	16171	1.37%
2026-05-26	23.43	23.26	-0.17	-0.73%	22.75	23.68	68166	15824	1.31%
2026-05-25	23.93	23.43	-0.40	-1.68%	23.16	24.00	61813	14491	1.18%
2026-05-22	23.75	23.83	0.41	1.75%	23.13	23.99	74861	17700	1.43%
2026-05-21	23.40	23.42	0.14	0.60%	23.25	24.30	117711	28003	2.26%
2026-05-20	23.70	23.28	-0.51	-2.14%	23.23	24.96	66005	15499	1.26%
2026-05-19	23.18	23.79	0.54	2.32%	23.18	23.93	71977	17016	1.38%
2026-05-18	24.20	23.25	-1.09	-4.48%	23.05	24.22	107337	25182	2.06%
2026-05-15	23.08	24.34	1.19	5.14%	23.02	25.20	162334	39330	3.11%
2026-05-14	23.19	23.15	0.06	0.26%	22.82	23.60	70619	16419	1.35%
2026-05-13	23.00	23.09	0.00	0.00%	22.62	23.22	62842	14475	1.20%
2026-05-12	23.30	23.09	-0.16	-0.69%	22.94	23.77	88069	20416	1.69%
2026-05-11	23.70	23.25	-0.54	-2.27%	22.95	23.70	108682	25404	2.08%
2026-05-08	22.17	23.79	1.48	6.63%	22.17	24.20	185492	43304	3.55%
2026-05-07	20.80	22.31	1.64	7.93%	20.57	22.57	169102	37253	3.24%
2026-05-06	20.16	20.67	0.59	2.94%	19.91	21.20	85176	17539	1.63%
2026-04-30	19.63	20.08	0.36	1.83%	19.63	20.29	56673	11364	1.09%
2026-04-29	18.90	20.02	1.12	5.93%	18.78	20.10	69947	13738	1.34%
2026-04-28	19.20	18.90	-0.36	-1.87%	18.75	19.27	25326	4803	0.49%
2026-04-27	19.10	19.26	0.16	0.84%	18.89	19.34	25720	4937	0.49%
2026-04-24	19.29	19.10	-0.32	-1.65%	19.00	19.41	26907	5150	0.52%
2026-04-23	19.70	19.42	-0.20	-1.02%	19.35	19.79	26163	5103	0.50%
2026-04-22	19.50	19.62	0.10	0.51%	19.38	19.70	22179	4338	0.42%
2026-04-21	19.59	19.52	-0.10	-0.51%	19.40	19.70	19069	3722	0.37%
2026-04-20	19.58	19.62	-0.04	-0.20%	19.36	19.70	33827	6620	0.65%
2026-04-17	19.10	19.66	0.48	2.50%	19.01	20.11	70256	13748	1.35%
2026-04-16	19.05	19.18	0.14	0.74%	18.92	19.41	32675	6252	0.63%
2026-04-15	19.33	19.04	-0.28	-1.45%	18.95	19.37	30057	5750	0.58%
2026-04-14	19.01	19.32	0.45	2.38%	18.77	19.56	56133	10692	1.08%
2026-04-13	19.00	18.87	-0.20	-1.05%	18.73	19.20	27098	5109	0.52%
2026-04-10	18.99	19.07	0.16	0.85%	18.99	19.30	37023	7091	0.71%
2026-04-09	18.63	18.91	0.05	0.27%	18.62	19.21	43292	8175	0.83%
2026-04-08	18.48	18.86	0.66	3.63%	18.48	18.86	46457	8682	0.89%
2026-04-07	18.36	18.20	-0.19	-1.03%	18.07	18.47	27628	5046	0.53%
2026-04-03	18.40	18.39	-0.01	-0.05%	18.27	18.60	26913	4952	0.52%
2026-04-02	18.81	18.40	-0.41	-2.18%	18.35	18.84	27401	5075	0.52%
2026-04-01	18.77	18.81	0.23	1.24%	18.65	18.94	35049	6581	0.67%
2026-03-31	18.59	18.58	0.06	0.32%	18.53	18.85	29474	5499	0.56%
2026-03-30	18.41	18.52	-0.15	-0.80%	18.22	18.59	32422	5970	0.62%
2026-03-27	18.62	18.67	0.01	0.05%	18.40	18.68	43435	8057	0.83%
2026-03-26	19.11	18.66	-0.44	-2.30%	18.60	19.20	35337	6664	0.68%
2026-03-25	19.11	19.10	0.03	0.16%	18.89	19.25	57777	11010	1.11%
2026-03-24	19.50	19.07	-0.17	-0.88%	18.37	19.54	79659	14985	1.53%
2026-03-23	20.07	19.24	-1.04	-5.13%	18.90	20.09	75201	14593	1.44%
2026-03-20	20.84	20.28	-0.52	-2.50%	20.27	20.96	41144	8464	0.79%
2026-03-19	21.01	20.80	-0.50	-2.35%	20.71	21.15	36247	7576	0.69%
2026-03-18	21.05	21.30	0.28	1.33%	21.02	21.33	28949	6135	0.55%
2026-03-17	21.36	21.02	-0.34	-1.59%	21.02	21.58	42934	9144	0.82%
2026-03-16	21.76	21.36	-0.49	-2.24%	21.20	21.97	62427	13356	1.20%
2026-03-13	22.06	21.85	0.00	0.00%	21.66	22.60	83172	18381	1.59%