海天精工（601882）历史行情

以下为海天精工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-19	20.550	21.060	21.320	20.500	0.400	1.936%	3.33万	0.00亿	0.000%
2026-10-16	20.880	20.660	21.450	20.400	0.020	0.097%	3.81万	0.00亿	0.000%
2026-10-15	21.130	20.640	21.250	20.600	-0.830	-3.866%	3.51万	0.00亿	0.000%
2026-10-14	21.600	21.470	22.220	21.400	-0.310	-1.423%	5.51万	0.00亿	0.000%
2026-10-13	20.850	21.780	21.980	20.430	0.730	3.468%	6.74万	0.00亿	0.000%
2026-10-12	20.980	21.050	21.330	20.700	0.060	0.286%	4.37万	0.00亿	0.000%
2026-10-09	21.500	20.990	21.630	20.500	-0.610	-2.824%	6.58万	0.00亿	0.000%
2026-10-08	22.880	21.600	22.950	21.460	-1.020	-4.509%	6.15万	0.00亿	0.000%
2026-10-07	22.980	22.620	23.090	22.570	-0.130	-0.571%	344.06万	0.78亿	0.659%
2026-10-06	22.980	22.620	23.090	22.570	-0.130	-0.571%	344.06万	0.78亿	0.659%
2026-10-05	22.980	22.620	23.090	22.570	-0.130	-0.571%	344.06万	0.78亿	0.659%
2026-10-02	22.980	22.620	23.090	22.570	-0.130	-0.571%	344.06万	0.78亿	0.659%
2026-10-01	22.980	22.620	23.090	22.570	-0.130	-0.571%	344.06万	0.78亿	0.659%
2026-09-30	22.980	22.620	23.090	22.570	-0.130	-0.571%	3.44万	0.00亿	0.000%
2026-09-29	22.720	22.750	22.880	22.330	-0.060	-0.263%	4.34万	0.00亿	0.000%
2026-09-28	23.230	22.810	23.380	22.700	-0.420	-1.808%	4.79万	0.00亿	0.000%
2026-09-27	23.930	23.230	24.010	23.110	-0.700	-2.925%	588.99万	1.39亿	1.128%
2026-09-24	23.930	23.230	24.010	23.110	-0.700	-2.925%	5.89万	0.00亿	0.000%
2026-09-23	23.340	23.930	24.080	23.240	0.530	2.265%	5.81万	0.00亿	0.000%
2026-09-22	23.580	23.400	23.770	23.260	-0.120	-0.510%	6.21万	0.00亿	0.000%
2026-09-21	22.660	23.520	23.830	22.500	0.720	3.158%	8.63万	0.00亿	0.000%
2026-09-18	22.150	22.800	22.880	21.960	0.870	3.967%	7.22万	0.00亿	0.000%
2026-09-17	21.820	21.930	22.180	21.710	-0.030	-0.137%	4.68万	0.00亿	0.000%
2026-09-16	21.730	21.960	21.980	21.490	0.160	0.734%	4.55万	0.00亿	0.000%
2026-09-15	21.700	21.800	21.920	21.430	0.100	0.461%	4.21万	0.00亿	0.000%
2026-09-14	22.000	21.700	22.000	21.480	-0.130	-0.596%	4.80万	0.00亿	0.000%
2026-09-11	22.000	21.830	22.150	21.320	-0.430	-1.932%	6.09万	0.00亿	0.000%
2026-09-10	22.630	22.260	22.720	22.160	-0.470	-2.068%	5.18万	0.00亿	0.000%
2026-09-09	22.740	22.730	22.810	22.390	-0.030	-0.132%	6.17万	0.00亿	0.000%
2026-09-08	23.300	22.760	23.660	22.700	-0.590	-2.527%	8.42万	0.00亿	0.000%
2026-09-07	22.760	23.350	23.500	22.200	0.720	3.182%	12.35万	0.00亿	0.000%
2026-09-04	22.520	22.630	22.880	22.440	0.110	0.488%	9.09万	0.00亿	0.000%
2026-09-03	22.620	22.520	22.840	22.300	-0.080	-0.354%	9.20万	0.00亿	0.000%
2026-09-02	22.460	22.600	22.850	22.250	0.140	0.623%	13.36万	0.00亿	0.000%
2026-09-01	22.200	22.460	22.750	22.150	0.550	2.510%	23.28万	0.00亿	0.000%
2026-08-31	20.850	21.910	21.910	20.850	1.990	9.990%	10.35万	0.00亿	0.000%
2026-08-28	20.000	19.920	20.220	19.760	-0.120	-0.599%	4.98万	0.00亿	0.000%
2026-08-27	19.770	20.040	20.120	19.660	0.220	1.110%	4.42万	0.00亿	0.000%
2026-08-26	19.850	19.820	20.190	19.700	0.020	0.101%	3.61万	0.00亿	0.000%
2026-08-25	19.670	19.800	19.880	19.420	0.050	0.253%	4.42万	0.00亿	0.000%
2026-08-24	20.180	19.750	20.180	19.570	-0.350	-1.741%	4.87万	0.00亿	0.000%
2026-08-21	20.420	20.100	20.430	20.050	-0.380	-1.855%	4.85万	0.00亿	0.000%
2026-08-20	20.390	20.480	20.810	20.060	0.270	1.336%	7.56万	0.00亿	0.000%
2026-08-19	20.710	20.210	20.930	20.190	-0.940	-4.444%	9.55万	0.00亿	0.000%
2026-08-18	21.000	21.150	21.880	20.970	-0.210	-0.983%	13.33万	0.00亿	0.000%
2026-08-17	20.990	21.360	21.970	20.930	1.060	5.222%	17.25万	0.00亿	0.000%
2026-08-14	20.780	20.300	21.260	20.010	-0.360	-1.742%	9.87万	0.00亿	0.000%
2026-08-13	21.240	20.660	21.630	20.630	-0.810	-3.773%	14.97万	0.00亿	0.000%
2026-08-12	20.560	21.470	21.940	20.410	0.420	1.995%	19.86万	0.00亿	0.000%
2026-08-11	20.250	21.050	21.250	20.010	1.170	5.885%	20.86万	0.00亿	0.000%
2026-08-10	19.580	19.880	20.280	19.400	0.470	2.421%	7.47万	0.00亿	0.000%
2026-08-07	19.350	19.410	19.550	19.300	-0.070	-0.359%	2.64万	0.00亿	0.000%
2026-08-06	19.530	19.480	19.580	19.190	0.040	0.206%	3.04万	0.00亿	0.000%
2026-08-05	19.450	19.440	19.640	19.340	0.010	0.051%	3.13万	0.00亿	0.000%
2026-08-04	19.590	19.430	19.800	19.350	-0.090	-0.461%	3.76万	0.00亿	0.000%
2026-08-03	19.110	19.520	19.610	19.080	0.390	2.039%	3.99万	0.00亿	0.000%
2026-07-31	19.240	19.130	19.520	19.110	0.080	0.420%	4.94万	0.00亿	0.000%
2026-07-30	19.130	19.050	19.650	19.010	-0.180	-0.936%	4.98万	0.00亿	0.000%
2026-07-29	18.890	19.230	19.290	18.800	0.410	2.179%	5.51万	0.00亿	0.000%
2026-07-28	18.190	18.820	19.100	18.110	0.430	2.338%	6.53万	0.00亿	0.000%
2026-07-27	17.660	18.390	18.450	17.650	0.450	2.508%	4.64万	0.00亿	0.000%
2026-07-24	18.100	17.940	18.170	17.820	-0.240	-1.320%	3.08万	0.00亿	0.000%
2026-07-23	17.800	18.180	18.220	17.700	0.350	1.963%	4.89万	0.00亿	0.000%
2026-07-22	18.100	17.830	18.180	17.630	-0.410	-2.248%	6.91万	0.00亿	0.000%
2026-07-21	18.020	18.240	18.360	17.730	0.330	1.843%	7.37万	0.00亿	0.000%
2026-07-20	18.410	17.910	18.590	17.700	-0.220	-1.213%	8.85万	0.00亿	0.000%
2026-07-17	18.530	18.130	18.710	18.010	-0.390	-2.106%	6.10万	0.00亿	0.000%
2026-07-16	18.920	18.520	19.110	18.450	-0.490	-2.578%	4.44万	0.00亿	0.000%
2026-07-15	18.800	19.010	19.240	18.530	0.090	0.476%	4.72万	0.00亿	0.000%
2026-07-14	17.750	18.920	18.960	17.650	1.170	6.592%	8.88万	0.00亿	0.000%
2026-07-13	19.130	17.750	19.130	17.730	-1.370	-7.165%	10.42万	0.00亿	0.000%
2026-07-10	19.330	19.120	19.650	18.980	-0.180	-0.933%	6.20万	0.00亿	0.000%
2026-07-09	19.220	19.300	19.450	18.730	-0.080	-0.413%	4.99万	0.00亿	0.000%
2026-07-08	20.210	19.380	20.370	19.360	-1.020	-5.000%	6.74万	0.00亿	0.000%
2026-07-07	20.570	20.400	21.110	20.200	-0.240	-1.163%	6.44万	0.00亿	0.000%
2026-07-06	21.250	20.640	21.250	20.330	-0.660	-3.099%	7.28万	0.00亿	0.000%
2026-07-03	21.040	21.300	21.900	20.820	0.540	2.601%	10.63万	0.00亿	0.000%
2026-07-02	20.320	20.760	21.550	20.050	0.630	3.130%	9.67万	0.00亿	0.000%
2026-07-01	20.500	20.130	20.880	20.100	-0.100	-0.494%	9.88万	0.00亿	0.000%
2026-06-30	18.680	20.230	20.230	18.420	1.840	10.005%	7.67万	0.00亿	0.000%
2026-06-29	18.460	18.390	18.570	17.780	-0.070	-0.379%	5.94万	0.00亿	0.000%
2026-06-26	19.140	18.460	19.170	18.410	-0.750	-3.904%	7.66万	0.00亿	0.000%
2026-06-25	19.720	19.210	20.000	19.080	-0.540	-2.734%	5.88万	0.00亿	0.000%
2026-06-24	20.000	19.750	20.260	19.230	-0.240	-1.201%	7.02万	0.00亿	0.000%
2026-06-23	19.960	19.990	20.530	19.700	-0.010	-0.050%	6.24万	0.00亿	0.000%
2026-06-22	21.180	20.000	21.190	19.500	-1.200	-5.660%	9.59万	0.00亿	0.000%
2026-06-18	20.690	21.200	21.300	20.600	0.510	2.465%	5.06万	0.00亿	0.000%
2026-06-17	21.160	20.690	21.350	20.580	-0.480	-2.267%	4.65万	0.00亿	0.000%
2026-06-16	20.590	21.170	21.270	20.550	0.370	1.779%	5.00万	0.00亿	0.000%
2026-06-15	20.090	20.800	21.150	19.800	0.840	4.208%	7.14万	0.00亿	0.000%
2026-06-12	20.200	19.960	20.940	19.820	-0.010	-0.050%	6.91万	0.00亿	0.000%
2026-06-11	19.990	19.970	20.290	19.630	-0.320	-1.577%	5.30万	0.00亿	0.000%
2026-06-10	21.100	20.290	21.550	20.070	-0.930	-4.383%	6.06万	0.00亿	0.000%
2026-06-09	20.850	21.220	21.850	20.710	0.560	2.711%	7.87万	0.00亿	0.000%
2026-06-08	20.310	20.660	21.320	20.260	0.150	0.731%	8.06万	0.00亿	0.000%
2026-06-05	19.760	20.510	21.150	18.940	0.750	3.796%	7.20万	0.00亿	0.000%
2026-06-04	20.100	19.760	20.250	19.560	-0.540	-2.660%	5.05万	0.00亿	0.000%
2026-06-03	20.850	20.300	20.950	20.090	-0.590	-2.824%	6.63万	0.00亿	0.000%
2026-06-02	21.300	20.890	21.670	20.850	-0.420	-1.971%	4.61万	0.00亿	0.000%
2026-06-01	21.640	21.310	21.750	21.230	-0.330	-1.525%	5.23万	0.00亿	0.000%
2026-05-29	22.460	21.640	22.750	21.280	-0.820	-3.651%	6.20万	0.00亿	0.000%
2026-05-28	22.550	22.460	22.800	21.940	-0.090	-0.399%	5.34万	0.00亿	0.000%
2026-05-27	23.580	22.550	23.630	22.250	-0.710	-3.052%	7.14万	0.00亿	0.000%
2026-05-26	23.430	23.260	23.680	22.750	-0.170	-0.726%	6.82万	0.00亿	0.000%
2026-05-25	23.930	23.430	24.000	23.160	-0.400	-1.679%	6.18万	0.00亿	0.000%
2026-05-22	23.750	23.830	23.990	23.130	0.410	1.751%	7.49万	0.00亿	0.000%
2026-05-21	23.400	23.420	24.300	23.250	0.140	0.601%	11.77万	0.00亿	0.000%
2026-05-20	23.700	23.280	24.960	23.230	-0.510	-2.144%	6.60万	0.00亿	0.000%
2026-05-19	23.180	23.790	23.930	23.180	0.540	2.323%	7.20万	0.00亿	0.000%
2026-05-18	24.200	23.250	24.220	23.050	-1.090	-4.478%	10.73万	0.00亿	0.000%
2026-05-15	23.080	24.340	25.200	23.020	1.190	5.140%	16.23万	0.00亿	0.000%
2026-05-14	23.190	23.150	23.600	22.820	0.060	0.260%	7.06万	0.00亿	0.000%
2026-05-13	23.000	23.090	23.220	22.620	0.000	0.000%	6.28万	0.00亿	0.000%
2026-05-12	23.300	23.090	23.770	22.940	-0.160	-0.688%	8.81万	0.00亿	0.000%
2026-05-11	23.700	23.250	23.700	22.950	-0.540	-2.270%	10.87万	0.00亿	0.000%
2026-05-08	22.170	23.790	24.200	22.170	1.480	6.634%	18.55万	0.00亿	0.000%
2026-05-07	20.800	22.310	22.570	20.570	1.640	7.934%	16.91万	0.00亿	0.000%
2026-05-06	20.160	20.670	21.200	19.910	0.590	2.938%	8.52万	0.00亿	0.000%
2026-04-30	19.630	20.080	20.290	19.630	0.360	1.826%	5.67万	0.00亿	0.000%
2026-04-29	18.600	19.720	19.800	18.480	1.120	6.022%	6.99万	0.00亿	0.000%
2026-04-28	18.900	18.600	18.970	18.450	-0.360	-1.899%	2.53万	0.00亿	0.000%
2026-04-27	18.800	18.960	19.040	18.590	0.160	0.851%	2.57万	0.00亿	0.000%
2026-04-24	18.990	18.800	19.110	18.700	-0.320	-1.674%	2.69万	0.00亿	0.000%
2026-04-23	19.400	19.120	19.490	19.050	-0.200	-1.035%	2.62万	0.00亿	0.000%
2026-04-22	19.200	19.320	19.400	19.080	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-21	19.290	19.220	19.400	19.100	-0.100	-0.518%	1.91万	0.00亿	0.000%
2026-04-20	19.280	19.320	19.400	19.060	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-17	18.800	19.360	19.810	18.710	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-16	18.750	18.880	19.110	18.620	0.140	0.750%	3.27万	0.63亿	0.630%
2026-04-15	19.030	18.740	19.070	18.650	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-14	18.710	19.020	19.260	18.470	0.450	2.423%	5.61万	0.00亿	0.000%
2026-04-13	18.700	18.570	18.900	18.430	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-10	18.690	18.770	19.000	18.690	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-09	18.330	18.610	18.910	18.320	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-08	18.180	18.560	18.560	18.180	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-07	18.060	17.900	18.170	17.770	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-03	18.100	18.090	18.300	17.970	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-02	18.510	18.100	18.540	18.050	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	18.470	18.510	18.640	18.350	0.000	0.000%	3.50万	0.00亿	0.000%