当前位置: 爱股网 > 股票行情 > 海天股份(603759)股票行情

海天股份(603759)股票行情

海天股份(603759)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	10.18	10.56	0.43	4.24%	9.99	10.68	311861	32659.54	6.75%
2026-03-24	10.13	10.13	0.92	9.99%	10.13	10.13	56182	5691.26	1.22%
2026-03-23	9.48	9.21	-0.45	-4.66%	9.14	9.62	70854	6650.93	1.53%
2026-03-20	9.85	9.66	-0.17	-1.73%	9.65	9.95	50400	4914.34	1.09%
2026-03-19	10.01	9.83	-0.25	-2.48%	9.78	10.08	51114	5065.13	1.11%
2026-03-18	10.00	10.08	0.08	0.80%	9.93	10.10	41247	4128.50	0.89%
2026-03-17	10.16	10.00	-0.18	-1.77%	10.00	10.22	46128	4662.84	1.00%
2026-03-16	10.34	10.18	-0.16	-1.55%	10.02	10.35	72401	7333.29	1.57%
2026-03-13	10.50	10.34	-0.16	-1.52%	10.30	10.54	62326	6496.49	1.35%
2026-03-12	10.55	10.50	-0.04	-0.38%	10.48	10.72	74781	7920.24	1.62%
2026-03-11	10.63	10.54	-0.08	-0.75%	10.46	10.65	54670	5752.00	1.18%
2026-03-10	10.42	10.62	0.24	2.31%	10.42	10.66	67403	7135.31	1.46%
2026-03-09	10.47	10.38	-0.19	-1.80%	10.28	10.53	59409	6161.31	1.29%
2026-03-06	10.39	10.57	0.17	1.63%	10.34	10.58	49573	5209.76	1.07%
2026-03-05	10.47	10.40	0.05	0.48%	10.35	10.55	54985	5752.84	1.19%
2026-03-04	10.28	10.35	-0.03	-0.29%	10.23	10.48	53092	5495.13	1.15%
2026-03-03	10.52	10.38	-0.14	-1.33%	10.34	10.70	77532	8160.50	1.68%
2026-03-02	10.50	10.52	-0.15	-1.41%	10.30	10.61	81134	8507.49	1.76%
2026-02-27	10.71	10.67	-0.04	-0.37%	10.61	10.74	46989	5007.65	1.02%
2026-02-26	10.77	10.71	-0.09	-0.83%	10.64	10.85	56685	6068.84	1.23%
2026-02-25	10.68	10.80	0.16	1.50%	10.63	10.90	80117	8647.18	1.74%
2026-02-24	10.51	10.64	0.17	1.62%	10.51	10.65	50972	5403.28	1.10%
2026-02-13	10.50	10.47	-0.05	-0.48%	10.46	10.60	62186	6539.65	1.35%
2026-02-12	10.72	10.52	-0.19	-1.77%	10.50	10.74	87595	9276.33	1.90%
2026-02-11	10.78	10.71	-0.07	-0.65%	10.68	10.89	64072	6912.20	1.39%
2026-02-10	10.96	10.78	-0.23	-2.09%	10.76	11.00	93805	10176.83	2.03%
2026-02-09	10.89	11.01	0.13	1.19%	10.88	11.09	98867	10871.55	2.14%
2026-02-06	11.20	10.88	-0.62	-5.39%	10.74	11.25	175459	19199.52	3.80%
2026-02-05	11.52	11.50	-1.28	-10.02%	11.50	11.77	201229	23277.68	4.36%
2026-02-04	12.70	12.78	0.08	0.63%	12.61	12.78	330380	41967.00	7.15%
2026-02-03	12.53	12.70	0.17	1.36%	12.26	12.70	334095	41869.14	7.24%
2026-02-02	12.18	12.53	0.23	1.87%	12.09	12.69	196695	24615.62	4.26%
2026-01-30	12.03	12.30	0.21	1.74%	11.68	12.50	176767	21305.35	3.83%
2026-01-29	11.94	12.09	0.23	1.94%	11.89	12.36	151297	18358.63	3.28%
2026-01-28	11.90	11.86	-0.06	-0.50%	11.76	11.98	82749	9826.77	1.79%
2026-01-27	11.99	11.92	-0.07	-0.58%	11.54	12.02	125389	14764.08	2.72%
2026-01-26	12.23	11.99	-0.25	-2.04%	11.85	12.40	169336	20437.21	3.67%
2026-01-23	11.95	12.24	0.16	1.32%	11.81	12.31	217308	26313.32	4.71%
2026-01-22	12.71	12.08	-0.71	-5.55%	11.83	12.81	317410	38821.71	6.87%
2026-01-21	13.00	12.79	-0.38	-2.89%	12.61	13.40	273202	35557.91	5.92%
2026-01-20	12.31	13.17	0.38	2.97%	12.02	13.39	378622	47715.80	8.20%
2026-01-19	11.96	12.79	1.09	9.32%	11.72	12.85	423453	51931.71	9.17%
2026-01-16	11.20	11.70	0.55	4.93%	11.11	11.70	313599	36031.79	6.79%
2026-01-15	11.30	11.15	0.01	0.09%	11.00	11.69	277988	31398.63	6.02%
2026-01-14	10.91	11.14	0.29	2.67%	10.88	11.22	199629	22122.17	4.32%
2026-01-13	11.05	10.85	-0.10	-0.91%	10.78	11.08	128895	14070.55	2.79%
2026-01-12	10.75	10.95	0.25	2.34%	10.67	11.04	137003	14881.27	2.97%
2026-01-09	10.71	10.70	-0.03	-0.28%	10.58	10.77	80408	8575.79	1.74%
2026-01-08	10.64	10.73	0.09	0.85%	10.60	10.81	73680	7906.19	1.60%
2026-01-07	10.61	10.64	0.03	0.28%	10.54	10.70	64543	6849.28	1.40%
2026-01-06	10.60	10.61	0.02	0.19%	10.54	10.75	72766	7748.39	1.58%
2026-01-05	10.53	10.59	0.05	0.47%	10.53	10.66	67988	7205.14	1.47%
2025-12-31	10.37	10.54	0.15	1.44%	10.30	10.60	66040	6907.58	1.43%
2025-12-30	10.40	10.39	-0.04	-0.38%	10.27	10.47	57488	5962.45	1.24%
2025-12-29	10.60	10.43	-0.16	-1.51%	10.39	10.79	75634	7939.17	1.64%
2025-12-26	10.43	10.59	0.12	1.15%	10.43	10.72	100695	10664.57	2.18%
2025-12-25	10.47	10.47	0.00	0.00%	10.37	10.51	55679	5809.73	1.21%
2025-12-24	10.29	10.47	0.22	2.15%	10.22	10.54	80468	8393.55	1.74%
2025-12-23	10.27	10.25	-0.02	-0.19%	10.16	10.34	48134	4931.64	1.04%
2025-12-22	10.11	10.27	0.16	1.58%	10.10	10.30	71936	7358.07	1.56%
2025-12-19	9.95	10.11	0.12	1.20%	9.95	10.14	81233	8172.05	1.76%
2025-12-18	10.01	9.99	-0.08	-0.79%	9.96	10.15	95060	9561.67	2.06%
2025-12-17	10.21	10.07	-0.19	-1.85%	9.87	10.30	166170	16708.20	3.60%
2025-12-16	10.80	10.26	-0.54	-5.00%	10.25	10.80	152630	15854.15	3.31%
2025-12-15	10.62	10.80	0.18	1.69%	10.55	10.93	156998	16922.69	3.40%
2025-12-12	10.38	10.62	0.20	1.92%	10.38	10.88	128679	13695.63	2.79%
2025-12-11	10.68	10.42	-0.20	-1.88%	10.41	10.73	101620	10704.87	2.20%
2025-12-10	10.51	10.62	0.11	1.05%	10.46	10.74	94991	10097.32	2.06%
2025-12-09	10.63	10.51	-0.12	-1.13%	10.46	10.64	85146	8968.54	1.84%
2025-12-08	10.59	10.63	0.03	0.28%	10.56	10.72	110855	11788.22	2.40%
2025-12-05	10.68	10.60	-0.12	-1.12%	10.55	10.78	120366	12758.52	2.61%
2025-12-04	10.82	10.72	-0.10	-0.92%	10.47	10.98	134783	14419.67	2.92%
2025-12-03	10.81	10.82	-0.05	-0.46%	10.63	11.08	180515	19482.10	3.91%
2025-12-02	10.96	10.87	-0.04	-0.37%	10.83	11.44	296171	32917.51	6.41%
2025-12-01	10.79	10.91	0.12	1.11%	10.73	11.00	123379	13433.31	2.67%
2025-11-28	10.60	10.79	0.20	1.89%	10.51	10.95	166040	17816.97	3.60%
2025-11-27	10.44	10.59	0.08	0.76%	10.44	10.67	113716	12042.27	2.46%
2025-11-26	10.63	10.51	-0.12	-1.13%	10.49	10.75	114901	12187.32	2.49%
2025-11-25	10.48	10.63	0.16	1.53%	10.45	10.69	111636	11832.98	2.42%
2025-11-24	10.41	10.47	0.11	1.06%	10.24	10.48	128911	13358.61	2.79%

上证大盘股票行情在线 K线走势图

海天股份(603759)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24