海天股份（603759）历史行情
以下为海天股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.190 | 7.960 | 8.230 | 7.880 | -0.190 | -2.331% | 646.99万 | 0.52亿 | 1.401% |
| 2026-10-08 | 8.030 | 8.150 | 8.190 | 8.010 | 0.140 | 1.748% | 5.50万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.970 | 8.010 | 8.050 | 7.900 | 0.040 | 0.502% | 365.86万 | 0.29亿 | 0.792% |
| 2026-10-06 | 7.970 | 8.010 | 8.050 | 7.900 | 0.040 | 0.502% | 365.86万 | 0.29亿 | 0.792% |
| 2026-10-05 | 7.970 | 8.010 | 8.050 | 7.900 | 0.040 | 0.502% | 365.86万 | 0.29亿 | 0.792% |
| 2026-10-02 | 7.970 | 8.010 | 8.050 | 7.900 | 0.040 | 0.502% | 365.86万 | 0.29亿 | 0.792% |
| 2026-10-01 | 7.970 | 8.010 | 8.050 | 7.900 | 0.040 | 0.502% | 365.86万 | 0.29亿 | 0.792% |
| 2026-09-30 | 7.970 | 8.010 | 8.050 | 7.900 | 0.040 | 0.502% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.900 | 7.970 | 8.040 | 7.810 | 0.070 | 0.886% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.840 | 7.900 | 7.950 | 7.800 | 0.090 | 1.152% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.910 | 7.810 | 7.920 | 7.760 | -0.120 | -1.513% | 297.79万 | 0.23亿 | 0.645% |
| 2026-09-24 | 7.910 | 7.810 | 7.920 | 7.760 | -0.120 | -1.513% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.770 | 7.930 | 8.030 | 7.740 | 0.110 | 1.407% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.830 | 7.820 | 7.970 | 7.740 | 0.000 | 0.000% | 4.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.800 | 7.820 | 7.970 | 7.670 | 0.020 | 0.256% | 9.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.260 | 7.800 | 7.850 | 7.260 | 0.530 | 7.290% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.220 | 7.270 | 7.290 | 7.110 | -0.010 | -0.137% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.240 | 7.280 | 7.320 | 7.200 | 0.040 | 0.552% | 1.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.420 | 7.240 | 7.420 | 7.200 | -0.140 | -1.897% | 2.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.220 | 7.380 | 7.400 | 7.180 | 0.140 | 1.934% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.460 | 7.240 | 7.460 | 7.210 | -0.220 | -2.949% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.500 | 7.460 | 7.570 | 7.420 | -0.090 | -1.192% | 2.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.610 | 7.550 | 7.610 | 7.520 | -0.060 | -0.788% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.440 | 7.610 | 7.620 | 7.440 | 0.160 | 2.148% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.530 | 7.450 | 7.550 | 7.440 | -0.080 | -1.062% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.570 | 7.530 | 7.650 | 7.500 | -0.030 | -0.397% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.640 | 7.560 | 7.680 | 7.540 | -0.090 | -1.176% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.610 | 7.650 | 7.680 | 7.500 | 0.020 | 0.262% | 3.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.510 | 7.630 | 7.660 | 7.510 | 0.070 | 0.926% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.600 | 7.560 | 7.620 | 7.470 | -0.090 | -1.176% | 6.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.620 | 7.650 | 7.700 | 7.540 | -0.050 | -0.649% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.050 | 7.700 | 8.080 | 7.620 | -0.300 | -3.750% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.580 | 8.000 | 8.280 | 7.560 | 0.440 | 5.820% | 15.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.400 | 7.560 | 7.560 | 7.370 | 0.150 | 2.024% | 3.37万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.490 | 7.410 | 7.520 | 7.340 | -0.030 | -0.403% | 2.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.370 | 7.440 | 7.460 | 7.310 | 0.020 | 0.270% | 2.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.330 | 7.420 | 7.490 | 7.320 | 0.100 | 1.366% | 2.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.490 | 7.320 | 7.530 | 7.320 | -0.230 | -3.046% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.510 | 7.550 | 7.560 | 7.410 | 0.070 | 0.936% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.390 | 7.480 | 7.490 | 7.270 | 0.130 | 1.769% | 2.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.350 | 7.350 | 7.410 | 7.270 | 0.000 | 0.000% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.430 | 7.350 | 7.480 | 7.350 | -0.130 | -1.738% | 3.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.450 | 7.480 | 7.500 | 7.360 | 0.050 | 0.673% | 2.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.560 | 7.430 | 7.560 | 7.400 | -0.110 | -1.459% | 2.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.220 | 7.540 | 7.550 | 7.190 | 0.320 | 4.432% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.250 | 7.220 | 7.260 | 7.090 | -0.040 | -0.551% | 3.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.210 | 7.260 | 7.260 | 7.120 | 0.040 | 0.554% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.280 | 7.220 | 7.340 | 7.160 | -0.080 | -1.096% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.370 | 7.300 | 7.420 | 7.280 | -0.050 | -0.680% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.220 | 7.350 | 7.350 | 7.130 | 0.160 | 2.225% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.150 | 7.190 | 7.190 | 7.090 | 0.040 | 0.559% | 3.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.060 | 7.150 | 7.240 | 7.060 | 0.090 | 1.275% | 5.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.910 | 7.060 | 7.100 | 6.910 | 0.140 | 2.023% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.870 | 6.920 | 6.990 | 6.820 | 0.050 | 0.728% | 2.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.680 | 6.870 | 6.890 | 6.680 | 0.130 | 1.929% | 2.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.880 | 6.740 | 6.910 | 6.730 | -0.150 | -2.177% | 3.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.690 | 6.890 | 6.900 | 6.680 | 0.190 | 2.836% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.800 | 6.700 | 6.910 | 6.660 | -0.150 | -2.190% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.840 | 6.850 | 6.910 | 6.690 | -0.020 | -0.291% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.930 | 6.870 | 7.100 | 6.790 | -0.080 | -1.151% | 7.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.070 | 6.950 | 7.270 | 6.880 | -0.120 | -1.697% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.940 | 7.070 | 7.170 | 6.840 | 0.110 | 1.580% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.850 | 6.960 | 7.030 | 6.800 | 0.080 | 1.163% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.790 | 6.880 | 6.900 | 6.700 | 0.060 | 0.880% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.130 | 6.820 | 7.130 | 6.770 | -0.290 | -4.079% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.020 | 7.110 | 7.230 | 6.940 | 0.090 | 1.282% | 4.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.070 | 7.020 | 7.130 | 6.910 | -0.100 | -1.404% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.200 | 7.120 | 7.270 | 7.090 | -0.130 | -1.793% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.540 | 7.250 | 7.550 | 7.190 | -0.190 | -2.554% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.680 | 7.440 | 7.800 | 7.440 | -0.260 | -3.377% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.540 | 7.700 | 8.200 | 7.540 | 0.050 | 0.654% | 20.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.960 | 7.650 | 7.650 | 6.940 | 0.705 | 10.151% | 12.26万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.825 | 6.945 | 7.035 | 6.685 | 0.180 | 2.661% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.785 | 6.765 | 6.865 | 6.685 | -0.090 | -1.313% | 3.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.805 | 6.855 | 6.885 | 6.565 | 0.050 | 0.735% | 4.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.025 | 6.805 | 7.025 | 6.805 | -0.220 | -3.132% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.225 | 7.025 | 7.255 | 6.975 | -0.200 | -2.768% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.395 | 7.225 | 7.395 | 7.025 | -0.170 | -2.299% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.225 | 7.395 | 7.525 | 7.195 | 0.180 | 2.495% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.135 | 7.215 | 7.255 | 6.945 | 0.070 | 0.980% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.295 | 7.145 | 7.295 | 7.105 | -0.150 | -2.056% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.475 | 7.295 | 7.505 | 7.265 | -0.220 | -2.927% | 3.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.495 | 7.515 | 7.555 | 7.315 | 0.040 | 0.535% | 2.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.505 | 7.475 | 7.675 | 7.375 | -0.010 | -0.134% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.465 | 7.485 | 7.495 | 7.195 | 0.140 | 1.906% | 4.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.425 | 7.345 | 7.505 | 7.275 | -0.130 | -1.739% | 3.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.515 | 7.475 | 7.545 | 7.325 | -0.090 | -1.190% | 3.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.605 | 7.565 | 7.635 | 7.455 | -0.010 | -0.132% | 2.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.625 | 7.575 | 7.775 | 7.445 | -0.190 | -2.447% | 3.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.805 | 7.765 | 7.885 | 7.685 | -0.060 | -0.767% | 2.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.985 | 7.825 | 8.035 | 7.765 | -0.160 | -2.004% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.115 | 7.985 | 8.115 | 7.905 | -0.130 | -1.602% | 3.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.225 | 8.115 | 8.235 | 8.025 | -0.110 | -1.337% | 3.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.995 | 8.225 | 8.295 | 7.845 | 0.300 | 3.785% | 6.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.985 | 7.925 | 8.115 | 7.905 | -0.030 | -0.377% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.895 | 7.955 | 8.045 | 7.815 | 0.030 | 0.379% | 3.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.035 | 7.925 | 8.175 | 7.835 | -0.180 | -2.221% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.195 | 8.105 | 8.195 | 8.065 | -0.090 | -1.098% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.305 | 8.195 | 8.385 | 8.115 | -0.170 | -2.032% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.355 | 8.365 | 8.405 | 8.195 | 0.010 | 0.120% | 2.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.535 | 8.355 | 8.665 | 8.295 | -0.210 | -2.452% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.785 | 8.565 | 8.785 | 8.525 | -0.220 | -2.504% | 3.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.685 | 8.785 | 8.805 | 8.625 | 0.100 | 1.151% | 2.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.645 | 8.685 | 8.705 | 8.525 | 0.060 | 0.696% | 3.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.765 | 8.625 | 8.805 | 8.595 | -0.090 | -1.033% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.025 | 8.715 | 9.025 | 8.715 | -0.300 | -3.328% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.015 | 9.015 | 9.145 | 8.995 | 0.010 | 0.111% | 4.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.115 | 9.005 | 9.125 | 8.965 | -0.090 | -0.990% | 3.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.135 | 9.095 | 9.165 | 9.015 | -0.050 | -0.547% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.045 | 9.145 | 9.165 | 8.995 | 0.110 | 1.217% | 3.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.095 | 9.035 | 9.125 | 8.975 | -0.060 | -0.660% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.915 | 9.095 | 9.095 | 8.905 | 0.180 | 2.019% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.145 | 8.915 | 9.185 | 8.905 | -0.290 | -3.150% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.035 | 9.205 | 9.295 | 9.035 | 0.070 | 0.766% | 3.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.255 | 9.135 | 9.255 | 9.095 | -0.120 | -1.297% | 2.74万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.135 | 9.255 | 9.265 | 8.965 | 0.110 | 1.203% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.285 | 9.145 | 9.305 | 9.095 | -0.160 | -1.720% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.285 | 9.305 | 9.425 | 9.205 | 0.020 | 0.215% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.365 | 9.285 | 9.365 | 9.255 | -0.090 | -0.960% | 2.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.315 | 9.375 | 9.385 | 9.215 | 0.050 | 0.536% | 3.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.205 | 9.325 | 9.335 | 9.185 | 0.110 | 1.194% | 3.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.335 | 9.215 | 9.335 | 9.175 | -0.130 | -1.391% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.225 | 9.345 | 9.345 | 9.165 | 0.120 | 1.301% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.335 | 9.225 | 9.365 | 9.205 | -0.100 | -1.072% | 3.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.315 | 9.325 | 9.395 | 9.245 | 0.040 | 0.431% | 3.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.235 | 9.285 | 9.415 | 9.215 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.175 | 9.275 | 9.365 | 9.175 | 0.000 | 0.000% | 4.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.315 | 9.165 | 9.345 | 9.145 | 0.000 | 0.000% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.225 | 9.415 | 9.415 | 9.205 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.045 | 9.115 | 9.165 | 8.975 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.325 | 9.115 | 9.365 | 9.055 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.645 | 9.315 | 9.735 | 9.305 | 0.000 | 0.000% | 7.99万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.895 | 9.645 | 10.005 | 9.535 | 0.000 | 0.000% | 10.86万 | 0.00亿 | 0.000% |