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
2026-09-01	22.20	22.46	0.55	2.51%	22.15	22.75	232759	52278	4.46%
2026-08-31	20.85	21.91	1.99	9.99%	20.85	21.91	103538	22385	1.98%
2026-08-28	20.00	19.92	-0.12	-0.60%	19.76	20.22	49769	9939	0.95%
2026-08-27	19.77	20.04	0.22	1.11%	19.66	20.12	44240	8798	0.85%
2026-08-26	19.85	19.82	0.02	0.10%	19.70	20.19	36111	7195	0.69%
2026-08-25	19.67	19.80	0.05	0.25%	19.42	19.88	44215	8708	0.85%
2026-08-24	20.18	19.75	-0.35	-1.74%	19.57	20.18	48718	9656	0.93%
2026-08-21	20.42	20.10	-0.38	-1.86%	20.05	20.43	48453	9778	0.93%
2026-08-20	20.39	20.48	0.27	1.34%	20.06	20.81	75603	15446	1.45%
2026-08-19	20.71	20.21	-0.94	-4.44%	20.19	20.93	95503	19592	1.83%
2026-08-18	21.00	21.15	-0.21	-0.98%	20.97	21.88	133253	28421	2.55%
2026-08-17	20.99	21.36	1.06	5.22%	20.93	21.97	172482	37008	3.30%
2026-08-14	20.78	20.30	-0.36	-1.74%	20.01	21.26	98739	20177	1.89%
2026-08-13	21.24	20.66	-0.81	-3.77%	20.63	21.63	149695	31499	2.87%
2026-08-12	20.56	21.47	0.42	2.00%	20.41	21.94	198599	42440	3.80%
2026-08-11	20.25	21.05	1.17	5.89%	20.01	21.25	208590	43034	4.00%
2026-08-10	19.58	19.88	0.47	2.42%	19.40	20.28	74732	14883	1.43%
2026-08-07	19.35	19.41	-0.07	-0.36%	19.30	19.55	26388	5122	0.51%
2026-08-06	19.53	19.48	0.04	0.21%	19.19	19.58	30438	5901	0.58%
2026-08-05	19.45	19.44	0.01	0.05%	19.34	19.64	31317	6102	0.60%
2026-08-04	19.59	19.43	-0.09	-0.46%	19.35	19.80	37648	7353	0.72%
2026-08-03	19.11	19.52	0.39	2.04%	19.08	19.61	39917	7743	0.76%
2026-07-31	19.24	19.13	0.08	0.42%	19.11	19.52	49362	9531	0.95%
2026-07-30	19.13	19.05	-0.18	-0.94%	19.01	19.65	49823	9595	0.95%
2026-07-29	18.89	19.23	0.41	2.18%	18.80	19.29	55069	10516	1.05%
2026-07-28	18.19	18.82	0.43	2.34%	18.11	19.10	65255	12281	1.25%
2026-07-27	17.66	18.39	0.45	2.51%	17.65	18.45	46392	8443	0.89%
2026-07-24	18.10	17.94	-0.24	-1.32%	17.82	18.17	30756	5527	0.59%
2026-07-23	17.80	18.18	0.35	1.96%	17.70	18.22	48939	8812	0.94%
2026-07-22	18.10	17.83	-0.41	-2.25%	17.63	18.18	69122	12332	1.32%
2026-07-21	18.02	18.24	0.33	1.84%	17.73	18.36	73731	13327	1.41%
2026-07-20	18.41	17.91	-0.22	-1.21%	17.70	18.59	88507	16026	1.70%
2026-07-17	18.53	18.13	-0.39	-2.11%	18.01	18.71	60996	11184	1.17%
2026-07-16	18.92	18.52	-0.49	-2.58%	18.45	19.11	44393	8312	0.85%
2026-07-15	18.80	19.01	0.09	0.48%	18.53	19.24	47241	8971	0.91%
2026-07-14	17.75	18.92	1.17	6.59%	17.65	18.96	88774	16345	1.70%
2026-07-13	19.13	17.75	-1.37	-7.17%	17.73	19.13	104188	18884	2.00%
2026-07-10	19.33	19.12	-0.18	-0.93%	18.98	19.65	62030	12004	1.19%
2026-07-09	19.22	19.30	-0.08	-0.41%	18.73	19.45	49891	9499	0.96%
2026-07-08	20.21	19.38	-1.02	-5.00%	19.36	20.37	67387	13201	1.29%
2026-07-07	20.57	20.40	-0.24	-1.16%	20.20	21.11	64381	13245	1.23%
2026-07-06	21.25	20.64	-0.66	-3.10%	20.33	21.25	72800	15072	1.39%
2026-07-03	21.04	21.30	0.54	2.60%	20.82	21.90	106271	22697	2.04%
2026-07-02	20.32	20.76	0.63	3.13%	20.05	21.55	96683	20199	1.85%
2026-07-01	20.50	20.13	-0.10	-0.49%	20.10	20.88	98803	20117	1.89%
2026-06-30	18.68	20.23	1.84	10.01%	18.42	20.23	76716	14969	1.47%
2026-06-29	18.46	18.39	-0.07	-0.38%	17.78	18.57	59419	10784	1.14%
2026-06-26	19.14	18.46	-0.75	-3.90%	18.41	19.17	76634	14337	1.47%
2026-06-25	19.72	19.21	-0.54	-2.73%	19.08	20.00	58780	11379	1.13%
2026-06-24	20.00	19.75	-0.24	-1.20%	19.23	20.26	70174	13820	1.34%
2026-06-23	19.96	19.99	-0.01	-0.05%	19.70	20.53	62410	12556	1.20%
2026-06-22	21.18	20.00	-1.20	-5.66%	19.50	21.19	95858	19180	1.84%
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%