海天精工(601882)股票信息
| 股票代码 | 601882 |
| 股票名称 | 海天精工 |
| 最新价/元 | 21.52 |
| 涨跌额/元 | -0.94 |
| 涨跌幅/% | -4.19 |
| 买入/元 | 21.51 |
| 卖出/元 | 21.52 |
| 昨收/元 | 22.46 |
| 今开/元 | 22.55 |
| 最高/元 | 22.63 |
| 最低/元 | 21.21 |
| 成交量/手 | 39278.33 |
| 成交额/万 | 8528.87 |
| 股净值/元 | 18.39 |
| 市净率 | 4.55 |
| 总市值/万 | 1123344.00 |
| 流通值/万 | 1123344.00 |
| 换手率/% | 0.75 |
| 入市日期 | 2016-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
海天精工(601882)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.55 | 21.52 | -0.94 | -4.19 | 39278.33 | 8528.87 | 0.75 |
| 2024-10-10 | 22.90 | 22.46 | -0.42 | -1.84 | 52344.93 | 11913.77 | 1.00 |
| 2024-10-09 | 25.00 | 22.88 | -2.52 | -9.92 | 77825.93 | 18482.00 | 1.49 |
| 2024-10-08 | 26.60 | 25.40 | 1.21 | 5.00 | 104837.78 | 26792.72 | 2.01 |
| 2024-09-30 | 23.06 | 24.19 | 2.19 | 9.96 | 89231.36 | 21043.22 | 1.71 |
| 2024-09-27 | 21.18 | 22.00 | 1.25 | 6.02 | 42946.00 | 9233.52 | 0.82 |
| 2024-09-26 | 19.78 | 20.75 | 0.97 | 4.90 | 46502.00 | 9422.66 | 0.89 |
| 2024-09-25 | 19.54 | 19.78 | 0.30 | 1.54 | 42127.46 | 8393.04 | 0.81 |
| 2024-09-24 | 18.63 | 19.48 | 0.96 | 5.18 | 42011.79 | 8010.43 | 0.80 |
| 2024-09-23 | 18.80 | 18.52 | -0.29 | -1.54 | 12891.42 | 2403.50 | 0.25 |
| 2024-09-20 | 19.05 | 18.81 | -0.20 | -1.05 | 12945.35 | 2433.05 | 0.25 |
| 2024-09-19 | 18.60 | 19.01 | 0.46 | 2.48 | 16665.00 | 3155.72 | 0.32 |
| 2024-09-18 | 18.64 | 18.55 | 0.02 | 0.11 | 12350.00 | 2274.58 | 0.24 |
| 2024-09-13 | 18.62 | 18.53 | -0.15 | -0.80 | 11977.00 | 2228.44 | 0.23 |
| 2024-09-12 | 19.04 | 18.68 | -0.32 | -1.68 | 12429.00 | 2347.69 | 0.24 |
| 2024-09-11 | 18.80 | 19.00 | 0.15 | 0.80 | 11503.50 | 2176.30 | 0.22 |
| 2024-09-10 | 18.91 | 18.85 | 0.02 | 0.11 | 15048.28 | 2818.52 | 0.29 |
| 2024-09-09 | 18.92 | 18.83 | -0.14 | -0.74 | 12039.28 | 2265.49 | 0.23 |
| 2024-09-06 | 19.48 | 18.97 | -0.51 | -2.62 | 17137.00 | 3286.18 | 0.33 |
| 2024-09-05 | 19.35 | 19.48 | 0.20 | 1.04 | 20440.04 | 3990.03 | 0.39 |
| 2024-09-04 | 19.14 | 19.28 | 0.09 | 0.47 | 20573.00 | 3969.25 | 0.39 |
| 2024-09-03 | 19.07 | 19.19 | 0.19 | 1.00 | 16889.56 | 3237.81 | 0.32 |
| 2024-09-02 | 19.48 | 19.00 | -0.62 | -3.16 | 23777.00 | 4571.36 | 0.46 |
| 2024-08-30 | 19.47 | 19.62 | -0.02 | -0.10 | 53168.37 | 10421.12 | 1.02 |
| 2024-08-29 | 18.90 | 19.64 | 0.70 | 3.70 | 24381.00 | 4732.23 | 0.47 |
| 2024-08-28 | 18.88 | 18.94 | 0.02 | 0.11 | 12689.60 | 2395.47 | 0.24 |
| 2024-08-27 | 19.28 | 18.92 | -0.36 | -1.87 | 14853.95 | 2811.04 | 0.28 |
| 2024-08-26 | 19.05 | 19.28 | 0.23 | 1.21 | 15204.00 | 2917.49 | 0.29 |
| 2024-08-23 | 18.98 | 19.05 | 0.07 | 0.37 | 12422.50 | 2361.02 | 0.24 |
| 2024-08-22 | 19.37 | 18.98 | -0.39 | -2.01 | 18641.19 | 3568.39 | 0.36 |
| 2024-08-21 | 19.60 | 19.37 | -0.27 | -1.38 | 21931.04 | 4271.08 | 0.42 |
| 2024-08-20 | 20.59 | 19.64 | -0.95 | -4.61 | 41532.51 | 8260.55 | 0.80 |
| 2024-08-19 | 20.66 | 20.59 | -0.07 | -0.34 | 12826.33 | 2658.12 | 0.25 |
| 2024-08-16 | 20.88 | 20.66 | -0.20 | -0.96 | 15779.00 | 3270.65 | 0.30 |
| 2024-08-15 | 20.79 | 20.86 | 0.07 | 0.34 | 19671.50 | 4115.15 | 0.38 |
| 2024-08-14 | 21.23 | 20.79 | -0.44 | -2.07 | 16451.30 | 3433.51 | 0.32 |
| 2024-08-13 | 21.17 | 21.23 | 0.06 | 0.28 | 13745.37 | 2903.11 | 0.26 |
| 2024-08-12 | 21.40 | 21.17 | -0.26 | -1.21 | 21889.00 | 4635.47 | 0.42 |
| 2024-08-09 | 21.92 | 21.43 | -0.50 | -2.28 | 21077.11 | 4581.92 | 0.40 |
| 2024-08-08 | 22.11 | 21.93 | -0.30 | -1.35 | 34025.64 | 7396.29 | 0.65 |
| 2024-08-07 | 22.05 | 22.23 | 0.18 | 0.82 | 30778.64 | 6864.36 | 0.59 |
| 2024-08-06 | 21.97 | 22.05 | 0.30 | 1.38 | 26742.59 | 5877.67 | 0.51 |
| 2024-08-05 | 22.02 | 21.75 | -0.48 | -2.16 | 35347.05 | 7809.66 | 0.68 |
| 2024-08-02 | 22.90 | 22.23 | -0.90 | -3.89 | 49637.28 | 11169.56 | 0.95 |
| 2024-08-01 | 22.90 | 23.13 | 0.16 | 0.70 | 56114.00 | 12994.42 | 1.07 |
| 2024-07-31 | 21.83 | 22.97 | 1.08 | 4.93 | 64366.76 | 14590.00 | 1.23 |
| 2024-07-30 | 22.21 | 21.89 | -0.34 | -1.53 | 36329.12 | 7899.59 | 0.70 |
| 2024-07-29 | 22.53 | 22.23 | -0.07 | -0.31 | 59805.38 | 13419.49 | 1.15 |
| 2024-07-26 | 21.18 | 22.30 | 1.30 | 6.19 | 65873.38 | 14409.98 | 1.26 |
| 2024-07-25 | 21.01 | 21.00 | -0.32 | -1.50 | 24013.38 | 5081.16 | 0.46 |
| 2024-07-24 | 21.52 | 21.32 | -0.38 | -1.75 | 34541.15 | 7394.42 | 0.66 |
| 2024-07-23 | 22.78 | 21.70 | -0.98 | -4.32 | 44830.53 | 9885.56 | 0.86 |
| 2024-07-22 | 21.94 | 22.68 | 0.69 | 3.14 | 61277.63 | 13850.18 | 1.17 |
| 2024-07-19 | 21.45 | 21.99 | 0.26 | 1.20 | 43328.70 | 9508.36 | 0.83 |
| 2024-07-18 | 21.29 | 21.73 | 0.38 | 1.78 | 48630.25 | 10513.06 | 0.93 |
| 2024-07-17 | 21.10 | 21.35 | 0.38 | 1.81 | 27470.00 | 5829.44 | 0.53 |
| 2024-07-16 | 20.86 | 20.97 | 0.12 | 0.58 | 11795.73 | 2460.28 | 0.23 |
| 2024-07-15 | 21.18 | 20.85 | -0.38 | -1.79 | 15608.59 | 3257.36 | 0.30 |
| 2024-07-12 | 21.40 | 21.23 | -0.29 | -1.35 | 13257.00 | 2824.35 | 0.25 |
| 2024-07-11 | 21.45 | 21.52 | 0.48 | 2.28 | 19325.00 | 4148.24 | 0.37 |
| 2024-07-10 | 20.93 | 21.04 | -0.07 | -0.33 | 15712.33 | 3334.65 | 0.30 |
| 2024-07-09 | 20.60 | 21.11 | 0.41 | 1.98 | 18552.00 | 3867.84 | 0.36 |
| 2024-07-08 | 21.35 | 20.70 | -0.57 | -2.68 | 17185.22 | 3574.27 | 0.33 |
| 2024-07-05 | 21.09 | 21.27 | 0.27 | 1.29 | 15682.76 | 3313.41 | 0.30 |
| 2024-07-04 | 21.44 | 21.00 | -0.38 | -1.78 | 20014.00 | 4241.48 | 0.38 |
| 2024-07-03 | 22.35 | 21.38 | -0.95 | -4.25 | 39988.38 | 8629.97 | 0.77 |
| 2024-07-02 | 22.82 | 22.33 | -0.48 | -2.10 | 15593.38 | 3499.16 | 0.30 |
| 2024-07-01 | 23.09 | 22.81 | -0.10 | -0.44 | 20320.03 | 4603.21 | 0.39 |
| 2024-06-28 | 23.05 | 22.91 | -0.21 | -0.91 | 26178.73 | 6065.34 | 0.50 |
| 2024-06-27 | 23.71 | 23.12 | -0.79 | -3.30 | 18152.38 | 4243.34 | 0.35 |
| 2024-06-26 | 23.63 | 23.91 | 0.46 | 1.96 | 20278.00 | 4771.37 | 0.39 |
| 2024-06-25 | 23.37 | 23.45 | 0.10 | 0.43 | 22612.59 | 5334.56 | 0.43 |
| 2024-06-24 | 23.70 | 23.35 | -0.49 | -2.06 | 17665.36 | 4131.01 | 0.34 |
| 2024-06-21 | 23.93 | 23.84 | -0.09 | -0.38 | 10959.25 | 2617.82 | 0.21 |
| 2024-06-20 | 24.34 | 23.93 | -0.57 | -2.33 | 14116.65 | 3401.41 | 0.27 |
| 2024-06-19 | 24.89 | 24.50 | -0.40 | -1.61 | 14159.00 | 3485.27 | 0.27 |
| 2024-06-18 | 24.74 | 24.90 | 0.15 | 0.61 | 12465.00 | 3108.23 | 0.24 |
| 2024-06-17 | 24.50 | 24.75 | 0.16 | 0.65 | 12896.00 | 3175.82 | 0.25 |
| 2024-06-14 | 25.07 | 24.59 | -0.47 | -1.88 | 17569.00 | 4321.53 | 0.34 |
| 2024-06-13 | 24.51 | 25.06 | 0.39 | 1.58 | 18562.00 | 4614.25 | 0.36 |
| 2024-06-12 | 24.08 | 24.67 | 0.37 | 1.52 | 23199.74 | 5738.31 | 0.44 |
| 2024-06-11 | 23.99 | 24.30 | 0.31 | 1.29 | 12571.00 | 3020.39 | 0.24 |
| 2024-06-07 | 23.96 | 23.99 | -0.46 | -1.88 | 21836.00 | 5248.91 | 0.42 |
| 2024-06-06 | 24.70 | 24.45 | -0.36 | -1.45 | 19477.04 | 4794.13 | 0.37 |
| 2024-06-05 | 25.20 | 24.81 | -0.31 | -1.23 | 16932.00 | 4230.68 | 0.32 |
| 2024-06-04 | 24.87 | 25.12 | 0.27 | 1.09 | 15364.00 | 3831.27 | 0.29 |
| 2024-06-03 | 25.15 | 24.85 | -0.35 | -1.39 | 25958.30 | 6472.50 | 0.50 |
| 2024-05-31 | 24.76 | 25.20 | 0.38 | 1.53 | 23374.87 | 5901.53 | 0.45 |
| 2024-05-30 | 24.85 | 24.82 | -0.01 | -0.04 | 24022.00 | 5995.21 | 0.46 |
| 2024-05-29 | 24.75 | 24.83 | 0.08 | 0.32 | 18614.30 | 4634.16 | 0.36 |
| 2024-05-28 | 25.69 | 24.75 | -0.84 | -3.28 | 35994.75 | 8993.84 | 0.69 |
| 2024-05-27 | 25.72 | 25.59 | -0.25 | -0.97 | 33970.38 | 8599.95 | 0.65 |
| 2024-05-24 | 26.02 | 25.84 | -0.14 | -0.54 | 15760.58 | 4098.02 | 0.30 |
| 2024-05-23 | 26.29 | 25.98 | -0.31 | -1.18 | 16274.08 | 4226.03 | 0.31 |
| 2024-05-22 | 26.15 | 26.29 | 0.01 | 0.04 | 23474.32 | 6157.48 | 0.45 |
| 2024-05-21 | 26.90 | 26.28 | -0.72 | -2.67 | 43619.21 | 11467.74 | 0.84 |
| 2024-05-20 | 27.55 | 27.00 | -0.66 | -2.39 | 37938.97 | 10341.40 | 0.73 |
| 2024-05-17 | 27.00 | 27.66 | 0.51 | 1.88 | 33829.76 | 9233.95 | 0.65 |
| 2024-05-16 | 27.06 | 27.15 | 0.30 | 1.12 | 23096.00 | 6276.02 | 0.44 |
| 2024-05-15 | 27.10 | 26.85 | -0.35 | -1.29 | 27983.70 | 7576.15 | 0.54 |
日K线
周K线
月K线
