海天精工(601882)股票行情 海天精工股票行情 601882股票行情_爱股网
海天精工(601882)股票行情
海天精工(601882)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 20.60 | 20.71 | -0.25 | -1.19% | 20.59 | 21.10 | 51665 | 10769.66 | 0.99% |
| 2025-10-30 | 20.45 | 20.96 | 0.66 | 3.25% | 20.31 | 21.35 | 87003 | 18243.56 | 1.67% |
| 2025-10-29 | 20.11 | 20.30 | 0.30 | 1.50% | 19.97 | 20.49 | 36260 | 7337.05 | 0.69% |
| 2025-10-28 | 20.12 | 20.00 | -0.12 | -0.60% | 19.91 | 20.23 | 21144 | 4235.83 | 0.41% |
| 2025-10-27 | 20.12 | 20.12 | 0.08 | 0.40% | 20.05 | 20.33 | 29849 | 6017.24 | 0.57% |
| 2025-10-24 | 19.75 | 20.04 | 0.32 | 1.62% | 19.73 | 20.09 | 31699 | 6330.79 | 0.61% |
| 2025-10-23 | 19.80 | 19.72 | -0.01 | -0.05% | 19.47 | 19.80 | 19557 | 3830.58 | 0.37% |
| 2025-10-22 | 19.70 | 19.73 | 0.03 | 0.15% | 19.41 | 20.00 | 33506 | 6606.87 | 0.64% |
| 2025-10-21 | 19.59 | 19.70 | 0.11 | 0.56% | 19.50 | 19.80 | 27259 | 5367.87 | 0.52% |
| 2025-10-20 | 19.74 | 19.59 | 0.00 | 0.00% | 19.52 | 19.87 | 23961 | 4709.47 | 0.46% |
| 2025-10-17 | 20.20 | 19.59 | -0.60 | -2.97% | 19.59 | 20.28 | 46589 | 9271.77 | 0.89% |
| 2025-10-16 | 20.32 | 20.19 | -0.13 | -0.64% | 20.15 | 20.57 | 38591 | 7852.29 | 0.74% |
| 2025-10-15 | 20.08 | 20.32 | 0.01 | 0.05% | 20.00 | 20.35 | 35486 | 7152.50 | 0.68% |
| 2025-10-14 | 20.90 | 20.31 | -0.47 | -2.26% | 20.22 | 21.03 | 45732 | 9404.90 | 0.88% |
| 2025-10-13 | 20.69 | 20.78 | -0.42 | -1.98% | 20.21 | 20.89 | 44628 | 9182.21 | 0.85% |
| 2025-10-10 | 21.28 | 21.20 | -0.09 | -0.42% | 21.13 | 21.64 | 46104 | 9838.60 | 0.88% |
| 2025-10-09 | 20.93 | 21.29 | 0.41 | 1.96% | 20.71 | 21.37 | 52280 | 11023.84 | 1.00% |
| 2025-09-30 | 20.74 | 20.88 | 0.28 | 1.36% | 20.62 | 21.07 | 37872 | 7903.40 | 0.73% |
| 2025-09-29 | 20.46 | 20.60 | 0.30 | 1.48% | 20.16 | 20.72 | 32674 | 6691.60 | 0.63% |
| 2025-09-26 | 20.55 | 20.30 | -0.34 | -1.65% | 20.30 | 20.64 | 35169 | 7183.02 | 0.67% |
| 2025-09-25 | 20.90 | 20.64 | -0.26 | -1.24% | 20.62 | 21.02 | 41677 | 8662.01 | 0.80% |
| 2025-09-24 | 20.40 | 20.90 | 0.34 | 1.65% | 20.40 | 20.98 | 39076 | 8111.54 | 0.75% |
| 2025-09-23 | 21.02 | 20.56 | -0.46 | -2.19% | 20.15 | 21.05 | 56215 | 11521.73 | 1.08% |
| 2025-09-22 | 21.17 | 21.02 | -0.13 | -0.61% | 20.85 | 21.20 | 36448 | 7651.93 | 0.70% |
| 2025-09-19 | 21.15 | 21.15 | -0.09 | -0.42% | 20.90 | 21.25 | 46242 | 9751.49 | 0.89% |
| 2025-09-18 | 21.76 | 21.24 | -0.54 | -2.48% | 21.06 | 22.10 | 82541 | 17865.34 | 1.58% |
| 2025-09-17 | 21.68 | 21.78 | 0.12 | 0.55% | 21.56 | 22.16 | 91475 | 19969.71 | 1.75% |
| 2025-09-16 | 21.04 | 21.66 | 0.61 | 2.90% | 21.04 | 21.75 | 74596 | 16004.71 | 1.43% |
| 2025-09-15 | 21.14 | 21.05 | 0.06 | 0.29% | 21.02 | 21.36 | 42829 | 9065.95 | 0.82% |
| 2025-09-12 | 21.44 | 20.99 | -0.36 | -1.69% | 20.86 | 21.45 | 57589 | 12141.83 | 1.10% |
| 2025-09-11 | 21.22 | 21.35 | 0.09 | 0.42% | 20.93 | 21.39 | 51565 | 10953.01 | 0.99% |
| 2025-09-10 | 21.30 | 21.26 | -0.14 | -0.65% | 21.18 | 21.52 | 42187 | 8987.63 | 0.81% |
| 2025-09-09 | 21.65 | 21.40 | -0.35 | -1.61% | 21.26 | 21.66 | 58457 | 12512.74 | 1.12% |
| 2025-09-08 | 21.33 | 21.75 | 0.42 | 1.97% | 21.17 | 21.96 | 95071 | 20561.85 | 1.82% |
| 2025-09-05 | 20.54 | 21.33 | 0.94 | 4.61% | 20.30 | 21.63 | 123579 | 26225.39 | 2.37% |
| 2025-09-04 | 21.01 | 20.39 | -0.51 | -2.44% | 20.03 | 21.25 | 90594 | 18680.30 | 1.74% |
| 2025-09-03 | 22.05 | 20.90 | -0.98 | -4.48% | 20.77 | 22.05 | 121944 | 25856.88 | 2.34% |
| 2025-09-02 | 22.77 | 21.88 | 0.88 | 4.19% | 21.30 | 22.77 | 216105 | 47439.50 | 4.14% |
| 2025-09-01 | 20.50 | 21.00 | 1.00 | 5.00% | 20.50 | 21.83 | 129470 | 27349.08 | 2.48% |
| 2025-08-29 | 20.07 | 20.00 | -0.26 | -1.28% | 19.96 | 20.29 | 40639 | 8165.77 | 0.78% |
| 2025-08-28 | 20.22 | 20.26 | 0.06 | 0.30% | 19.76 | 20.45 | 54079 | 10863.27 | 1.04% |
| 2025-08-27 | 20.59 | 20.20 | -0.39 | -1.89% | 20.19 | 20.85 | 55584 | 11437.10 | 1.06% |
| 2025-08-26 | 20.69 | 20.59 | -0.10 | -0.48% | 20.44 | 20.72 | 43791 | 9022.25 | 0.84% |
| 2025-08-25 | 20.50 | 20.69 | 0.31 | 1.52% | 20.43 | 21.06 | 72743 | 15063.06 | 1.39% |
| 2025-08-22 | 20.29 | 20.38 | 0.09 | 0.44% | 20.15 | 20.40 | 39958 | 8107.52 | 0.77% |
| 2025-08-21 | 20.47 | 20.29 | -0.11 | -0.54% | 20.16 | 20.49 | 41627 | 8443.73 | 0.80% |
| 2025-08-20 | 20.17 | 20.40 | 0.11 | 0.54% | 20.04 | 20.40 | 40578 | 8205.02 | 0.78% |
| 2025-08-19 | 20.06 | 20.29 | 0.25 | 1.25% | 19.74 | 20.35 | 68929 | 13843.47 | 1.32% |
| 2025-08-18 | 20.15 | 20.04 | 0.02 | 0.10% | 19.94 | 20.20 | 55479 | 11136.14 | 1.06% |
| 2025-08-15 | 19.60 | 20.02 | 0.33 | 1.68% | 19.60 | 20.07 | 37443 | 7477.41 | 0.72% |
| 2025-08-14 | 20.08 | 19.69 | -0.34 | -1.70% | 19.58 | 20.10 | 40635 | 8048.14 | 0.78% |
| 2025-08-13 | 20.02 | 20.03 | 0.04 | 0.20% | 19.95 | 20.11 | 34666 | 6942.69 | 0.66% |
| 2025-08-12 | 20.12 | 19.99 | -0.13 | -0.65% | 19.87 | 20.13 | 33116 | 6617.94 | 0.63% |
| 2025-08-11 | 20.09 | 20.12 | 0.03 | 0.15% | 19.89 | 20.19 | 40012 | 8030.48 | 0.77% |
| 2025-08-08 | 19.89 | 20.09 | 0.23 | 1.16% | 19.82 | 20.67 | 62648 | 12671.13 | 1.20% |
| 2025-08-07 | 20.17 | 19.86 | -0.27 | -1.34% | 19.85 | 20.30 | 41092 | 8202.97 | 0.79% |
| 2025-08-06 | 19.78 | 20.13 | 0.49 | 2.49% | 19.76 | 20.26 | 68384 | 13722.43 | 1.31% |
| 2025-08-05 | 19.70 | 19.64 | -0.04 | -0.20% | 19.52 | 19.77 | 30204 | 5929.86 | 0.58% |
| 2025-08-04 | 19.15 | 19.68 | 0.46 | 2.39% | 19.14 | 19.68 | 30793 | 5998.76 | 0.59% |
| 2025-08-01 | 19.29 | 19.22 | -0.02 | -0.10% | 19.17 | 19.37 | 17021 | 3274.79 | 0.33% |
| 2025-07-31 | 19.46 | 19.24 | -0.22 | -1.13% | 19.14 | 19.64 | 26798 | 5189.03 | 0.51% |
| 2025-07-30 | 19.65 | 19.46 | -0.12 | -0.61% | 19.32 | 19.66 | 25061 | 4878.75 | 0.48% |
| 2025-07-29 | 19.66 | 19.58 | -0.08 | -0.41% | 19.43 | 19.70 | 23910 | 4669.49 | 0.46% |
| 2025-07-28 | 19.72 | 19.66 | 0.00 | 0.00% | 19.54 | 19.72 | 23194 | 4547.12 | 0.44% |
| 2025-07-25 | 19.60 | 19.66 | 0.06 | 0.31% | 19.46 | 19.75 | 22970 | 4509.93 | 0.44% |
| 2025-07-24 | 19.43 | 19.60 | 0.20 | 1.03% | 19.43 | 19.61 | 24987 | 4886.73 | 0.48% |
| 2025-07-23 | 19.67 | 19.40 | -0.27 | -1.37% | 19.37 | 19.69 | 31097 | 6070.23 | 0.60% |
| 2025-07-22 | 19.78 | 19.67 | -0.13 | -0.66% | 19.57 | 19.80 | 34510 | 6781.02 | 0.66% |
| 2025-07-21 | 19.60 | 19.80 | 0.28 | 1.43% | 19.34 | 19.81 | 56222 | 10983.29 | 1.08% |
| 2025-07-18 | 19.19 | 19.52 | 0.33 | 1.72% | 19.19 | 19.68 | 58515 | 11419.71 | 1.12% |
| 2025-07-17 | 19.10 | 19.19 | 0.09 | 0.47% | 19.03 | 19.19 | 27103 | 5183.25 | 0.52% |
| 2025-07-16 | 19.03 | 19.10 | 0.07 | 0.37% | 18.94 | 19.19 | 25711 | 4913.75 | 0.49% |
| 2025-07-15 | 18.95 | 19.03 | 0.06 | 0.32% | 18.86 | 19.09 | 21464 | 4074.66 | 0.41% |
| 2025-07-14 | 18.89 | 18.97 | 0.08 | 0.42% | 18.87 | 19.12 | 20724 | 3940.88 | 0.40% |
| 2025-07-11 | 18.80 | 18.89 | 0.12 | 0.64% | 18.71 | 18.97 | 23909 | 4509.33 | 0.46% |
| 2025-07-10 | 18.71 | 18.77 | 0.07 | 0.37% | 18.61 | 18.80 | 16276 | 3049.01 | 0.31% |
| 2025-07-09 | 18.91 | 18.70 | -0.21 | -1.11% | 18.64 | 18.99 | 32700 | 6152.20 | 0.63% |
| 2025-07-08 | 18.76 | 18.91 | 0.15 | 0.80% | 18.70 | 18.96 | 15664 | 2955.53 | 0.30% |
| 2025-07-07 | 18.90 | 18.76 | -0.21 | -1.11% | 18.69 | 18.97 | 16608 | 3120.85 | 0.32% |
| 2025-07-04 | 19.14 | 18.97 | -0.12 | -0.63% | 18.91 | 19.30 | 24765 | 4720.14 | 0.47% |
上证大盘股票行情在线 K线走势图
海天精工(601882)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
