海天瑞声（688787）历史行情

以下为海天瑞声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
2026-10-02	91.110	85.020	91.110	84.160	-3.380	-3.824%	173.66万	1.50亿	2.879%
2026-10-01	91.110	85.020	91.110	84.160	-3.380	-3.824%	173.66万	1.50亿	2.879%
2026-09-30	91.110	85.020	91.110	84.160	-3.380	-3.824%	173.66万	0.00亿	0.000%
2026-09-29	86.550	88.400	89.290	86.320	1.350	1.551%	103.49万	0.00亿	0.000%
2026-09-28	91.070	87.050	91.070	85.410	-2.850	-3.170%	153.91万	0.00亿	0.000%
2026-09-27	92.010	89.900	92.620	89.860	-2.660	-2.874%	109.76万	1.00亿	1.820%
2026-09-24	92.010	89.900	92.620	89.860	-2.660	-2.874%	109.76万	0.00亿	0.000%
2026-09-23	93.380	92.560	93.800	91.280	-0.420	-0.452%	141.05万	0.00亿	0.000%
2026-09-22	92.900	92.980	94.900	92.510	1.630	1.784%	217.82万	0.00亿	0.000%
2026-09-21	93.000	91.350	93.660	90.800	-0.250	-0.273%	143.56万	0.00亿	0.000%
2026-09-18	89.820	91.600	92.280	89.820	1.780	1.982%	142.22万	0.00亿	0.000%
2026-09-17	89.300	89.820	91.000	88.500	0.260	0.290%	121.44万	0.00亿	0.000%
2026-09-16	87.990	89.560	90.190	86.860	1.300	1.473%	126.26万	0.00亿	0.000%
2026-09-15	89.500	88.260	91.170	87.890	-0.030	-0.034%	136.05万	0.00亿	0.000%
2026-09-14	86.730	88.290	89.950	86.010	1.040	1.192%	132.95万	0.00亿	0.000%
2026-09-11	90.000	87.250	90.010	85.800	-3.740	-4.110%	208.26万	0.00亿	0.000%
2026-09-10	91.680	90.990	92.400	90.610	-1.730	-1.866%	110.34万	0.00亿	0.000%
2026-09-09	93.990	92.720	94.890	91.650	-1.710	-1.811%	140.86万	0.00亿	0.000%
2026-09-08	95.340	94.430	97.000	94.010	-1.760	-1.830%	152.94万	0.00亿	0.000%
2026-09-07	93.490	96.190	96.610	93.490	2.870	3.075%	219.84万	0.00亿	0.000%
2026-09-04	95.500	93.320	99.380	92.560	-0.490	-0.522%	295.37万	0.00亿	0.000%
2026-09-03	95.820	93.810	97.860	93.010	-1.190	-1.253%	151.69万	0.00亿	0.000%
2026-09-02	96.030	95.000	97.970	94.580	-3.160	-3.219%	178.69万	0.00亿	0.000%
2026-09-01	99.490	98.160	101.790	96.010	-1.590	-1.594%	299.62万	0.00亿	0.000%
2026-08-31	92.100	99.750	100.550	91.250	5.730	6.094%	309.56万	0.00亿	0.000%
2026-08-28	95.600	94.020	99.290	93.740	-0.860	-0.906%	288.94万	0.00亿	0.000%
2026-08-27	96.010	94.880	96.400	91.250	-5.100	-5.101%	336.94万	0.00亿	0.000%
2026-08-26	100.830	99.980	100.830	97.130	-0.300	-0.299%	146.99万	0.00亿	0.000%
2026-08-25	100.000	100.280	101.190	97.130	-0.970	-0.958%	105.22万	0.00亿	0.000%
2026-08-24	105.680	101.250	105.680	99.200	-3.120	-2.989%	149.00万	0.00亿	0.000%
2026-08-21	105.870	104.370	105.870	101.510	-1.450	-1.370%	155.14万	0.00亿	0.000%
2026-08-20	105.850	105.820	109.360	102.880	2.120	2.044%	237.65万	0.00亿	0.000%
2026-08-19	111.200	103.700	112.000	103.310	-10.800	-9.432%	260.82万	0.00亿	0.000%
2026-08-18	111.600	114.500	114.800	108.870	1.600	1.417%	222.37万	0.00亿	0.000%
2026-08-17	109.950	112.900	113.230	108.200	3.460	3.162%	186.53万	0.00亿	0.000%
2026-08-14	110.120	109.440	113.900	106.700	-0.260	-0.237%	191.79万	0.00亿	0.000%
2026-08-13	111.460	109.700	116.800	109.150	-1.760	-1.579%	278.08万	0.00亿	0.000%
2026-08-12	109.790	111.460	117.250	108.500	2.740	2.520%	332.16万	0.00亿	0.000%
2026-08-11	109.100	108.720	110.780	107.200	-0.700	-0.640%	135.56万	0.00亿	0.000%
2026-08-10	111.800	109.420	112.680	108.000	-2.380	-2.129%	190.96万	0.00亿	0.000%
2026-08-07	109.450	111.800	112.690	105.990	0.900	0.812%	268.56万	0.00亿	0.000%
2026-08-06	107.220	110.900	111.730	107.220	1.230	1.122%	282.95万	0.00亿	0.000%
2026-08-05	106.660	109.670	110.940	105.000	3.380	3.180%	377.59万	0.00亿	0.000%
2026-08-04	99.090	106.290	106.500	99.090	8.080	8.227%	380.08万	0.00亿	0.000%
2026-08-03	99.000	98.210	102.600	97.520	-2.620	-2.598%	338.27万	0.00亿	0.000%
2026-07-31	92.100	100.830	104.450	91.890	11.980	13.483%	471.33万	0.00亿	0.000%
2026-07-30	92.800	88.850	95.260	88.010	-3.500	-3.790%	219.99万	0.00亿	0.000%
2026-07-29	94.000	92.350	94.600	89.490	-1.860	-1.974%	249.12万	0.00亿	0.000%
2026-07-28	94.710	94.210	99.430	93.600	-2.800	-2.886%	274.49万	0.00亿	0.000%
2026-07-27	89.340	97.010	97.880	89.330	5.760	6.312%	388.93万	0.00亿	0.000%
2026-07-24	99.830	91.250	103.460	91.000	-3.550	-3.745%	405.44万	0.00亿	0.000%
2026-07-23	96.120	94.800	97.680	92.670	-2.220	-2.288%	225.48万	0.00亿	0.000%
2026-07-22	100.630	97.020	102.310	96.690	-4.580	-4.508%	289.67万	0.00亿	0.000%
2026-07-21	98.370	101.600	101.800	87.010	4.100	4.205%	383.60万	0.00亿	0.000%
2026-07-20	107.310	97.500	108.000	95.590	-2.890	-2.879%	331.67万	0.00亿	0.000%
2026-07-17	117.500	100.390	119.000	100.000	-14.220	-12.407%	355.55万	0.00亿	0.000%
2026-07-16	116.800	114.610	119.680	113.110	-2.640	-2.252%	236.73万	0.00亿	0.000%
2026-07-15	120.380	117.250	122.580	117.000	-2.980	-2.479%	205.01万	0.00亿	0.000%
2026-07-14	123.450	120.230	124.000	115.110	-1.680	-1.378%	260.97万	0.00亿	0.000%
2026-07-13	126.910	121.910	128.250	120.150	-6.360	-4.958%	292.42万	0.00亿	0.000%
2026-07-10	127.130	128.270	137.800	125.110	0.230	0.180%	415.20万	0.00亿	0.000%
2026-07-09	116.010	128.040	130.000	115.000	10.860	9.268%	484.39万	0.00亿	0.000%
2026-07-08	115.860	117.180	119.620	114.010	2.940	2.574%	270.51万	0.00亿	0.000%
2026-07-07	121.400	114.240	122.840	112.820	-7.010	-5.781%	311.67万	0.00亿	0.000%
2026-07-06	128.500	121.250	128.700	120.300	-5.750	-4.528%	294.71万	0.00亿	0.000%
2026-07-03	127.930	127.000	130.350	125.000	-1.620	-1.260%	284.75万	0.00亿	0.000%
2026-07-02	135.200	128.620	135.270	127.570	-4.280	-3.220%	350.52万	0.00亿	0.000%
2026-07-01	133.500	132.900	136.130	131.000	-1.450	-1.079%	291.43万	0.00亿	0.000%
2026-06-30	127.900	134.350	135.570	125.100	6.800	5.331%	337.91万	0.00亿	0.000%
2026-06-29	130.450	127.550	132.790	124.220	-2.930	-2.246%	325.36万	0.00亿	0.000%
2026-06-26	138.350	130.480	139.520	128.210	-9.920	-7.066%	336.25万	0.00亿	0.000%
2026-06-25	145.000	140.400	146.870	138.890	-4.580	-3.159%	286.44万	0.00亿	0.000%
2026-06-24	147.880	144.980	149.290	142.400	-3.400	-2.291%	287.12万	0.00亿	0.000%
2026-06-23	157.400	148.380	157.900	147.060	-11.920	-7.436%	346.36万	0.00亿	0.000%
2026-06-22	159.500	160.300	166.500	153.980	1.010	0.634%	401.50万	0.00亿	0.000%
2026-06-18	157.100	159.290	161.700	154.960	2.010	1.278%	336.35万	0.00亿	0.000%
2026-06-17	157.480	157.280	160.800	154.540	-2.320	-1.454%	278.30万	0.00亿	0.000%
2026-06-16	153.370	159.600	162.520	151.470	4.800	3.101%	326.76万	0.00亿	0.000%
2026-06-15	155.290	154.800	157.000	151.450	1.010	0.657%	325.52万	0.00亿	0.000%
2026-06-12	153.570	153.790	165.900	153.230	0.890	0.582%	413.75万	0.00亿	0.000%
2026-06-11	154.620	152.900	158.750	149.000	-5.060	-3.203%	429.42万	0.00亿	0.000%
2026-06-10	154.960	157.960	167.760	154.900	0.080	0.051%	601.37万	0.00亿	0.000%
2026-06-09	147.240	157.880	162.900	140.240	18.600	13.354%	777.07万	0.00亿	0.000%
2026-06-08	119.570	139.280	142.520	118.910	13.680	10.892%	559.51万	0.00亿	0.000%
2026-06-05	129.900	125.600	131.720	125.500	-4.400	-3.385%	225.61万	0.00亿	0.000%
2026-06-04	129.920	130.000	131.810	126.480	-1.810	-1.373%	218.26万	0.00亿	0.000%
2026-06-03	129.400	131.810	134.880	126.900	0.110	0.084%	268.47万	0.00亿	0.000%
2026-06-02	140.900	131.700	140.900	130.760	-6.310	-4.572%	312.53万	0.00亿	0.000%
2026-06-01	133.900	138.010	143.560	133.900	3.420	2.541%	353.51万	0.00亿	0.000%
2026-05-29	141.900	134.590	144.900	133.720	-3.230	-2.344%	321.49万	0.00亿	0.000%
2026-05-28	141.660	137.820	141.660	133.090	-3.630	-2.566%	309.52万	0.00亿	0.000%
2026-05-27	149.160	141.450	153.680	140.550	-6.820	-4.600%	368.59万	0.00亿	0.000%
2026-05-26	149.160	148.270	151.900	143.540	-2.390	-1.586%	255.12万	0.00亿	0.000%
2026-05-25	153.200	150.660	157.900	147.040	2.750	1.859%	385.47万	0.00亿	0.000%
2026-05-22	143.900	147.910	149.740	141.600	5.310	3.724%	312.33万	0.00亿	0.000%
2026-05-21	149.990	142.600	154.390	141.900	-6.710	-4.494%	401.02万	0.00亿	0.000%
2026-05-20	152.050	149.310	159.700	148.700	-2.730	-1.796%	450.57万	0.00亿	0.000%
2026-05-19	148.400	152.040	153.230	147.900	5.240	3.569%	386.17万	0.00亿	0.000%
2026-05-18	144.900	146.800	150.440	141.600	3.120	2.171%	341.61万	0.00亿	0.000%
2026-05-15	139.440	143.680	148.870	139.440	4.470	3.211%	362.26万	0.00亿	0.000%
2026-05-14	147.410	139.210	148.400	138.400	-5.980	-4.119%	284.01万	0.00亿	0.000%
2026-05-13	142.980	145.190	146.780	141.500	0.670	0.464%	250.28万	0.00亿	0.000%
2026-05-12	146.630	144.520	150.900	143.710	-2.060	-1.405%	284.80万	0.00亿	0.000%
2026-05-11	147.370	146.580	152.880	143.460	2.730	1.898%	405.51万	0.00亿	0.000%
2026-05-08	144.990	143.850	145.760	141.780	-0.220	-0.153%	280.27万	0.00亿	0.000%
2026-05-07	139.890	144.070	144.870	138.780	3.970	2.834%	327.55万	0.00亿	0.000%
2026-05-06	132.510	140.100	141.900	132.510	10.100	7.769%	446.26万	0.00亿	0.000%
2026-04-30	128.890	130.000	130.780	125.580	1.570	1.222%	207.49万	0.00亿	0.000%
2026-04-29	127.200	128.430	130.550	126.160	1.090	0.856%	181.46万	0.00亿	0.000%
2026-04-28	131.900	127.340	132.460	126.380	-5.870	-4.407%	267.32万	0.00亿	0.000%
2026-04-27	135.560	133.210	138.140	132.070	-2.190	-1.617%	294.60万	0.00亿	0.000%
2026-04-24	141.890	135.400	143.110	132.040	-0.030	-0.022%	353.59万	0.00亿	0.000%
2026-04-23	135.710	135.430	137.800	133.050	-0.840	-0.616%	215.42万	0.00亿	0.000%
2026-04-22	134.900	136.270	136.330	132.500	1.120	0.829%	161.64万	0.00亿	0.000%
2026-04-21	137.890	135.150	139.010	133.900	-3.300	-2.384%	161.07万	0.00亿	0.000%
2026-04-20	133.300	138.450	141.900	132.900	4.220	3.144%	286.08万	0.00亿	0.000%
2026-04-17	132.900	134.230	136.200	132.130	0.130	0.097%	177.32万	0.00亿	0.000%
2026-04-16	131.400	134.100	136.500	131.080	4.150	3.194%	254.02万	0.00亿	0.000%
2026-04-15	135.420	129.950	135.490	129.600	-3.150	-2.367%	180.30万	0.00亿	0.000%
2026-04-14	130.900	133.100	136.260	130.900	3.880	3.003%	233.04万	0.00亿	0.000%
2026-04-13	125.950	129.220	130.400	125.290	1.570	1.230%	174.58万	0.00亿	0.000%
2026-04-10	130.480	127.650	132.360	127.400	-1.010	-0.785%	173.23万	0.00亿	0.000%
2026-04-09	130.370	128.660	131.030	127.900	-4.660	-3.495%	192.71万	0.00亿	0.000%
2026-04-08	124.880	133.320	134.130	124.880	12.860	10.676%	341.06万	0.00亿	0.000%
2026-04-07	121.500	120.460	123.500	120.100	0.000	0.000%	117.23万	0.00亿	0.000%
2026-04-03	124.020	121.500	124.800	118.900	0.000	0.000%	203.74万	0.00亿	0.000%
2026-04-02	134.640	122.990	134.640	121.200	0.000	0.000%	361.62万	0.00亿	0.000%
2026-04-01	136.900	135.580	136.910	132.680	0.000	0.000%	198.65万	0.00亿	0.000%