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
2026-05-06	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%
2026-03-12	22.06	21.85	-0.40	-1.80%	21.80	22.40	99439	21890	1.90%
2026-03-11	22.83	22.25	0.36	1.64%	22.13	23.29	205896	46482	3.94%
2026-03-10	21.67	21.89	0.26	1.20%	21.61	22.05	49709	10870	0.95%
2026-03-09	21.58	21.63	-0.28	-1.28%	21.19	21.82	73929	15885	1.42%
2026-03-06	20.80	21.91	1.13	5.44%	20.71	22.26	91512	19791	1.75%
2026-03-05	20.93	20.78	0.17	0.82%	20.69	21.06	33075	6908	0.63%
2026-03-04	20.71	20.61	-0.25	-1.20%	20.56	21.05	49143	10211	0.94%
2026-03-03	21.67	20.86	-1.01	-4.62%	20.85	21.85	52798	11215	1.01%
2026-03-02	21.20	21.87	0.27	1.25%	21.00	22.09	91747	19757	1.76%
2026-02-27	21.88	21.60	-0.46	-2.09%	21.48	21.95	57015	12342	1.09%
2026-02-26	21.25	22.06	0.76	3.57%	21.10	22.69	113861	25094	2.18%
2026-02-25	21.25	21.30	0.15	0.71%	21.10	21.63	45158	9608	0.87%
2026-02-24	21.48	21.15	-0.09	-0.42%	21.06	21.49	42055	8931	0.81%
2026-02-13	21.21	21.24	-0.05	-0.23%	20.93	21.48	50275	10677	0.96%
2026-02-12	20.80	21.29	0.47	2.26%	20.73	21.40	50471	10653	0.97%
2026-02-11	20.85	20.82	0.07	0.34%	20.66	20.85	22733	4715	0.44%
2026-02-10	20.38	20.75	0.36	1.77%	20.35	20.87	38376	7952	0.74%
2026-02-09	20.41	20.39	0.06	0.30%	20.20	20.49	25558	5209	0.49%
2026-02-06	20.05	20.33	0.11	0.54%	19.92	20.47	31509	6407	0.60%
2026-02-05	20.15	20.22	0.15	0.75%	19.88	20.50	38182	7724	0.73%
2026-02-04	19.75	20.07	0.27	1.36%	19.70	20.07	31748	6318	0.61%
2026-02-03	19.47	19.80	0.43	2.22%	19.42	19.83	31080	6111	0.60%
2026-02-02	19.74	19.37	-0.39	-1.97%	19.30	19.94	32769	6435	0.63%
2026-01-30	19.96	19.76	-0.18	-0.90%	19.33	20.06	40442	7968	0.77%
2026-01-29	20.10	19.94	-0.24	-1.19%	19.85	20.33	40832	8198	0.78%
2026-01-28	20.29	20.18	-0.40	-1.94%	20.06	20.62	42577	8598	0.82%
2026-01-27	20.83	20.58	0.06	0.29%	20.19	20.86	43842	8979	0.84%