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 |
|---|
| 2025-12-18 | 18.71 | 18.93 | 0.06 | 0.32% | 18.71 | 19.02 | 12090 | 2287.53 | 0.23% |
| 2025-12-17 | 18.71 | 18.87 | 0.12 | 0.64% | 18.55 | 18.92 | 19031 | 3561.66 | 0.36% |
| 2025-12-16 | 19.05 | 18.75 | -0.33 | -1.73% | 18.65 | 19.09 | 22759 | 4269.98 | 0.44% |
| 2025-12-15 | 19.08 | 19.08 | -0.11 | -0.57% | 19.03 | 19.19 | 11352 | 2166.68 | 0.22% |
| 2025-12-12 | 19.14 | 19.19 | 0.15 | 0.79% | 18.95 | 19.24 | 16413 | 3141.07 | 0.31% |
| 2025-12-11 | 19.15 | 19.04 | -0.07 | -0.37% | 19.02 | 19.32 | 14934 | 2859.06 | 0.29% |
| 2025-12-10 | 18.99 | 19.11 | 0.05 | 0.26% | 18.93 | 19.15 | 12110 | 2306.30 | 0.23% |
| 2025-12-09 | 19.27 | 19.06 | -0.23 | -1.19% | 19.05 | 19.29 | 14592 | 2799.06 | 0.28% |
| 2025-12-08 | 19.26 | 19.29 | 0.04 | 0.21% | 19.23 | 19.38 | 18612 | 3590.19 | 0.36% |
| 2025-12-05 | 19.15 | 19.25 | 0.10 | 0.52% | 19.03 | 19.25 | 16595 | 3186.35 | 0.32% |
| 2025-12-04 | 19.12 | 19.15 | 0.04 | 0.21% | 19.02 | 19.22 | 13802 | 2639.40 | 0.26% |
| 2025-12-03 | 19.05 | 19.11 | -0.03 | -0.16% | 18.96 | 19.28 | 12971 | 2476.31 | 0.25% |
| 2025-12-02 | 19.29 | 19.14 | -0.09 | -0.47% | 19.07 | 19.29 | 13371 | 2557.68 | 0.26% |
| 2025-12-01 | 19.09 | 19.23 | 0.18 | 0.94% | 19.03 | 19.24 | 17270 | 3307.98 | 0.33% |
| 2025-11-28 | 18.89 | 19.05 | 0.19 | 1.01% | 18.83 | 19.12 | 15771 | 2997.38 | 0.30% |
| 2025-11-27 | 18.86 | 18.86 | 0.01 | 0.05% | 18.83 | 19.01 | 14607 | 2766.82 | 0.28% |
| 2025-11-26 | 19.05 | 18.85 | -0.20 | -1.05% | 18.84 | 19.08 | 20565 | 3892.03 | 0.39% |
| 2025-11-25 | 19.11 | 19.05 | -0.05 | -0.26% | 19.03 | 19.24 | 20610 | 3938.81 | 0.39% |
| 2025-11-24 | 18.97 | 19.10 | 0.13 | 0.69% | 18.89 | 19.15 | 16258 | 3094.62 | 0.31% |
| 2025-11-21 | 19.17 | 18.97 | -0.26 | -1.35% | 18.73 | 19.27 | 32370 | 6152.87 | 0.62% |
| 2025-11-20 | 19.36 | 19.23 | -0.03 | -0.16% | 19.10 | 19.38 | 19656 | 3774.09 | 0.38% |
| 2025-11-19 | 19.46 | 19.26 | -0.24 | -1.23% | 19.19 | 19.57 | 24453 | 4722.01 | 0.47% |
| 2025-11-18 | 19.66 | 19.50 | -0.15 | -0.76% | 19.45 | 19.68 | 21952 | 4284.56 | 0.42% |
| 2025-11-17 | 19.57 | 19.65 | 0.10 | 0.51% | 19.47 | 19.71 | 31057 | 6089.32 | 0.59% |
| 2025-11-14 | 19.71 | 19.55 | -0.17 | -0.86% | 19.53 | 19.77 | 37981 | 7459.32 | 0.73% |
| 2025-11-13 | 20.00 | 19.72 | -0.29 | -1.45% | 19.60 | 20.08 | 59482 | 11777.73 | 1.14% |
| 2025-11-12 | 20.20 | 20.01 | -0.17 | -0.84% | 19.87 | 20.30 | 26853 | 5380.12 | 0.51% |
| 2025-11-11 | 20.30 | 20.18 | -0.03 | -0.15% | 20.11 | 20.35 | 22259 | 4501.45 | 0.43% |
| 2025-11-10 | 20.23 | 20.21 | -0.06 | -0.30% | 20.01 | 20.33 | 25587 | 5156.00 | 0.49% |
| 2025-11-07 | 20.37 | 20.27 | -0.10 | -0.49% | 20.20 | 20.50 | 22901 | 4655.79 | 0.44% |
| 2025-11-06 | 20.15 | 20.37 | 0.27 | 1.34% | 20.04 | 20.58 | 37802 | 7701.33 | 0.72% |
| 2025-11-05 | 20.18 | 20.10 | -0.20 | -0.99% | 20.02 | 20.31 | 29839 | 6007.37 | 0.57% |
| 2025-11-04 | 20.40 | 20.30 | -0.20 | -0.98% | 20.12 | 20.72 | 34674 | 7043.57 | 0.66% |
| 2025-11-03 | 20.69 | 20.50 | -0.21 | -1.01% | 20.35 | 20.71 | 41205 | 8440.15 | 0.79% |
| 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% |
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
