海天股份(603759)股票行情
海天股份(603759)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 |
|---|
| 2025-08-08 | 8.52 | 8.62 | 0.09 | 1.06% | 8.51 | 8.63 | 35460 | 3039.39 | 0.77% |
| 2025-08-07 | 8.58 | 8.53 | -0.04 | -0.47% | 8.48 | 8.58 | 28941 | 2468.38 | 0.63% |
| 2025-08-06 | 8.62 | 8.57 | -0.06 | -0.70% | 8.54 | 8.64 | 34684 | 2971.92 | 0.75% |
| 2025-08-05 | 8.59 | 8.63 | 0.03 | 0.35% | 8.57 | 8.64 | 27480 | 2366.26 | 0.60% |
| 2025-08-04 | 8.54 | 8.60 | 0.04 | 0.47% | 8.49 | 8.64 | 35163 | 3017.97 | 0.76% |
| 2025-08-01 | 8.41 | 8.56 | 0.16 | 1.90% | 8.39 | 8.60 | 55256 | 4708.97 | 1.20% |
| 2025-07-31 | 8.52 | 8.40 | -0.13 | -1.52% | 8.40 | 8.53 | 33550 | 2834.18 | 0.73% |
| 2025-07-30 | 8.55 | 8.53 | -0.01 | -0.12% | 8.44 | 8.57 | 50181 | 4272.61 | 1.09% |
| 2025-07-29 | 8.65 | 8.54 | -0.16 | -1.84% | 8.48 | 8.71 | 92029 | 7861.67 | 1.99% |
| 2025-07-28 | 8.74 | 8.70 | -0.03 | -0.34% | 8.69 | 8.76 | 36736 | 3203.94 | 0.80% |
| 2025-07-25 | 8.79 | 8.73 | -0.06 | -0.68% | 8.71 | 8.79 | 35880 | 3137.63 | 0.78% |
| 2025-07-24 | 8.79 | 8.79 | 0.03 | 0.34% | 8.72 | 8.83 | 48514 | 4249.29 | 1.05% |
| 2025-07-23 | 8.86 | 8.76 | -0.13 | -1.46% | 8.72 | 8.88 | 57718 | 5069.22 | 1.25% |
| 2025-07-22 | 8.95 | 8.89 | -0.07 | -0.78% | 8.81 | 8.98 | 70509 | 6261.39 | 1.53% |
| 2025-07-21 | 8.84 | 8.96 | 0.13 | 1.47% | 8.75 | 9.00 | 100667 | 8991.05 | 2.18% |
| 2025-07-18 | 8.90 | 8.83 | 0.02 | 0.23% | 8.75 | 8.96 | 102939 | 9087.31 | 2.23% |
| 2025-07-17 | 8.63 | 8.81 | 0.22 | 2.56% | 8.60 | 9.45 | 183017 | 16381.56 | 3.96% |
| 2025-07-16 | 8.55 | 8.59 | 0.05 | 0.59% | 8.50 | 8.70 | 46748 | 4020.11 | 1.01% |
| 2025-07-15 | 8.71 | 8.54 | -0.22 | -2.51% | 8.41 | 8.78 | 77943 | 6646.15 | 1.69% |
| 2025-07-14 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.79 | 46229 | 4039.66 | 1.00% |
| 2025-07-11 | 8.73 | 8.67 | -0.01 | -0.12% | 8.56 | 8.75 | 41161 | 3554.37 | 0.89% |
| 2025-07-10 | 8.67 | 8.68 | 0.00 | 0.00% | 8.61 | 8.70 | 34667 | 3003.20 | 0.75% |
| 2025-07-09 | 8.59 | 8.68 | 0.07 | 0.81% | 8.59 | 8.73 | 45261 | 3924.17 | 0.98% |
| 2025-07-08 | 8.66 | 8.61 | -0.05 | -0.58% | 8.55 | 8.69 | 64789 | 5579.58 | 1.40% |
| 2025-07-07 | 8.66 | 8.66 | 0.02 | 0.23% | 8.51 | 8.67 | 54877 | 4721.96 | 1.19% |
| 2025-07-04 | 8.70 | 8.64 | 0.00 | 0.00% | 8.62 | 8.80 | 72576 | 6315.66 | 1.57% |
| 2025-07-03 | 8.67 | 8.64 | 0.00 | 0.00% | 8.52 | 8.77 | 68033 | 5854.76 | 1.47% |
| 2025-07-02 | 8.90 | 8.64 | -0.26 | -2.92% | 8.61 | 8.93 | 121593 | 10548.16 | 2.63% |
| 2025-07-01 | 8.65 | 8.90 | 0.41 | 4.83% | 8.60 | 9.19 | 206953 | 18536.73 | 4.48% |
| 2025-06-30 | 8.22 | 8.49 | 0.34 | 4.17% | 8.21 | 8.65 | 149514 | 12649.89 | 3.24% |
| 2025-06-27 | 8.15 | 8.15 | 0.03 | 0.37% | 8.10 | 8.30 | 72551 | 5939.80 | 1.57% |
| 2025-06-26 | 8.03 | 8.12 | 0.12 | 1.50% | 7.93 | 8.20 | 103172 | 8351.19 | 2.23% |
| 2025-06-25 | 8.11 | 8.00 | -0.11 | -1.36% | 7.85 | 8.17 | 129060 | 10342.32 | 2.79% |
| 2025-06-24 | 8.10 | 8.11 | 0.02 | 0.25% | 8.00 | 8.19 | 93450 | 7552.65 | 2.02% |
| 2025-06-23 | 7.57 | 8.09 | 0.48 | 6.31% | 7.55 | 8.25 | 176733 | 14174.96 | 3.83% |
| 2025-06-20 | 7.60 | 7.61 | 0.01 | 0.13% | 7.57 | 7.80 | 43643 | 3341.72 | 0.95% |
| 2025-06-19 | 7.73 | 7.60 | -0.12 | -1.55% | 7.58 | 7.73 | 34958 | 2668.51 | 0.76% |
| 2025-06-18 | 7.80 | 7.72 | -0.09 | -1.15% | 7.69 | 7.80 | 30172 | 2329.58 | 0.65% |
| 2025-06-17 | 7.84 | 7.81 | 0.00 | 0.00% | 7.77 | 7.86 | 32772 | 2557.19 | 0.71% |
| 2025-06-16 | 7.85 | 7.81 | -0.06 | -0.76% | 7.80 | 7.91 | 43779 | 3434.11 | 0.95% |
| 2025-06-13 | 7.90 | 7.87 | -0.09 | -1.13% | 7.85 | 7.99 | 42542 | 3368.79 | 0.92% |
| 2025-06-12 | 7.92 | 7.96 | 0.02 | 0.25% | 7.92 | 8.11 | 55065 | 4406.89 | 1.19% |
| 2025-06-11 | 7.86 | 7.94 | 0.08 | 1.02% | 7.86 | 8.01 | 44070 | 3499.15 | 0.95% |
| 2025-06-10 | 7.95 | 7.86 | -0.05 | -0.63% | 7.80 | 7.95 | 40208 | 3166.92 | 0.87% |
| 2025-06-09 | 7.88 | 7.91 | 0.03 | 0.38% | 7.84 | 7.93 | 45253 | 3574.29 | 0.98% |
| 2025-06-06 | 7.89 | 7.88 | 0.04 | 0.51% | 7.81 | 7.90 | 27853 | 2190.44 | 0.60% |
| 2025-06-05 | 7.90 | 7.84 | -0.03 | -0.38% | 7.81 | 7.90 | 31509 | 2471.90 | 0.68% |
| 2025-06-04 | 7.78 | 7.87 | 0.12 | 1.55% | 7.74 | 7.88 | 33318 | 2606.60 | 0.72% |
| 2025-06-03 | 7.75 | 7.75 | -0.01 | -0.13% | 7.63 | 7.77 | 32874 | 2541.69 | 0.71% |
| 2025-05-30 | 7.91 | 7.76 | -0.10 | -1.27% | 7.75 | 7.94 | 44268 | 3453.85 | 0.96% |
| 2025-05-29 | 7.77 | 7.86 | 0.09 | 1.16% | 7.76 | 7.88 | 35690 | 2800.27 | 0.77% |
| 2025-05-28 | 7.75 | 7.77 | 0.00 | 0.00% | 7.72 | 7.86 | 34270 | 2667.53 | 0.74% |
| 2025-05-27 | 7.73 | 7.77 | 0.02 | 0.26% | 7.71 | 7.79 | 35834 | 2778.22 | 0.78% |
| 2025-05-26 | 7.69 | 7.75 | 0.05 | 0.65% | 7.67 | 7.76 | 26422 | 2041.90 | 0.57% |
| 2025-05-23 | 7.76 | 7.70 | -0.08 | -1.03% | 7.70 | 7.86 | 45296 | 3526.43 | 0.98% |
| 2025-05-22 | 7.89 | 7.78 | -0.10 | -1.27% | 7.77 | 7.92 | 47903 | 3749.69 | 1.04% |
| 2025-05-21 | 7.98 | 7.88 | -0.09 | -1.13% | 7.87 | 8.01 | 37582 | 2970.09 | 0.81% |
| 2025-05-20 | 7.95 | 7.97 | 0.02 | 0.25% | 7.89 | 8.00 | 46588 | 3701.82 | 1.01% |
| 2025-05-19 | 7.88 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 37581 | 2979.53 | 0.81% |
| 2025-05-16 | 7.84 | 7.89 | 0.04 | 0.51% | 7.84 | 7.93 | 31395 | 2473.80 | 0.68% |
| 2025-05-15 | 7.98 | 7.85 | -0.17 | -2.12% | 7.85 | 8.02 | 56615 | 4475.18 | 1.23% |
| 2025-05-14 | 8.11 | 8.02 | -0.09 | -1.11% | 7.94 | 8.11 | 53354 | 4267.43 | 1.16% |
| 2025-05-13 | 8.12 | 8.11 | 0.05 | 0.62% | 8.05 | 8.12 | 45190 | 3652.87 | 0.98% |
| 2025-05-12 | 8.12 | 8.06 | -0.03 | -0.37% | 8.02 | 8.18 | 62878 | 5072.35 | 1.36% |
| 2025-05-09 | 8.10 | 8.09 | -0.04 | -0.49% | 8.03 | 8.15 | 57729 | 4677.39 | 1.25% |
| 2025-05-08 | 8.07 | 8.13 | 0.02 | 0.25% | 8.06 | 8.20 | 91163 | 7417.18 | 1.97% |
| 2025-05-07 | 8.20 | 8.11 | -0.08 | -0.98% | 8.04 | 8.35 | 154962 | 12688.28 | 3.36% |
| 2025-05-06 | 8.39 | 8.19 | 0.31 | 3.93% | 8.11 | 8.67 | 196883 | 16392.99 | 4.26% |
| 2025-04-30 | 8.29 | 7.88 | -0.39 | -4.72% | 7.86 | 8.33 | 144405 | 11511.89 | 3.13% |
| 2025-04-29 | 8.33 | 8.27 | -0.07 | -0.84% | 8.23 | 8.38 | 60962 | 5067.11 | 1.32% |
| 2025-04-28 | 8.23 | 8.34 | 0.10 | 1.21% | 8.12 | 8.38 | 69334 | 5734.42 | 1.50% |
| 2025-04-25 | 8.10 | 8.24 | 0.12 | 1.48% | 8.10 | 8.24 | 41563 | 3406.19 | 0.90% |
| 2025-04-24 | 8.06 | 8.12 | 0.03 | 0.37% | 8.04 | 8.18 | 38637 | 3137.26 | 0.84% |
| 2025-04-23 | 8.07 | 8.09 | 0.02 | 0.25% | 8.04 | 8.19 | 35015 | 2840.69 | 0.76% |
| 2025-04-22 | 8.02 | 8.07 | 0.02 | 0.25% | 8.02 | 8.10 | 36482 | 2940.04 | 0.79% |
| 2025-04-21 | 7.97 | 8.05 | 0.08 | 1.00% | 7.97 | 8.12 | 32115 | 2584.78 | 0.70% |
| 2025-04-18 | 8.00 | 7.97 | -0.02 | -0.25% | 7.88 | 8.03 | 34589 | 2748.38 | 0.75% |
| 2025-04-17 | 7.85 | 7.99 | 0.05 | 0.63% | 7.85 | 8.09 | 36987 | 2967.77 | 0.80% |
| 2025-04-16 | 8.02 | 7.94 | -0.11 | -1.37% | 7.78 | 8.04 | 41035 | 3251.70 | 0.89% |
| 2025-04-15 | 7.92 | 8.05 | 0.11 | 1.39% | 7.92 | 8.05 | 41469 | 3317.95 | 0.90% |
上证大盘股票行情在线 K线走势图
