ST海泰 sh.600082
3.77
+2.72%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.68 | 3.81 | 3.67 | 3.77 | +2.72% | 0.39 | 1.64% |
| 2026-05-21 | 3.77 | 3.90 | 3.65 | 3.67 | -2.91% | 0.60 | 2.48% |
| 2026-05-20 | 3.83 | 3.87 | 3.68 | 3.78 | -2.07% | 0.53 | 2.22% |
| 2026-05-19 | 3.81 | 3.94 | 3.80 | 3.86 | +1.58% | 0.58 | 2.37% |
| 2026-05-18 | 3.82 | 3.93 | 3.74 | 3.80 | -1.30% | 0.76 | 3.14% |
| 2026-05-15 | 4.10 | 4.16 | 3.85 | 3.85 | -4.94% | 1.17 | 4.69% |
| 2026-05-14 | 4.15 | 4.35 | 4.03 | 4.05 | -2.17% | 1.48 | 5.61% |
| 2026-05-13 | 4.02 | 4.14 | 3.98 | 4.14 | +5.08% | 0.46 | 1.75% |
| 2026-05-12 | 3.77 | 3.94 | 3.77 | 3.94 | +5.07% | 0.60 | 2.40% |
| 2026-05-11 | 3.78 | 3.82 | 3.59 | 3.75 | -0.79% | 0.97 | 4.08% |
| 2026-05-08 | 3.66 | 3.87 | 3.63 | 3.78 | +2.44% | 1.42 | 5.87% |
| 2026-05-07 | 3.60 | 3.69 | 3.56 | 3.69 | +5.13% | 1.38 | 5.93% |
| 2026-05-06 | 3.42 | 3.51 | 3.41 | 3.51 | +5.09% | 0.29 | 1.33% |
| 2026-04-30 | 3.43 | 3.47 | 3.33 | 3.34 | 0.00% | 0.83 | 3.84% |
| 2026-04-29 | 3.18 | 3.34 | 3.17 | 3.34 | +5.03% | 0.53 | 2.56% |
| 2026-04-28 | 3.11 | 3.19 | 3.10 | 3.18 | +0.95% | 0.69 | 3.48% |
| 2026-04-27 | 3.03 | 3.18 | 2.98 | 3.15 | +3.96% | 1.01 | 5.15% |
| 2026-04-24 | 2.92 | 3.07 | 2.92 | 3.03 | +3.41% | 0.94 | 4.95% |
| 2026-04-23 | 2.96 | 2.98 | 2.89 | 2.93 | -1.01% | 0.66 | 3.54% |
| 2026-04-22 | 2.92 | 3.03 | 2.91 | 2.96 | +0.68% | 1.07 | 5.66% |