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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.89 | 4.00 | 3.88 | 3.93 | +1.03% | 0.83 | 3.33% |
| 2025-08-18 | 3.90 | 3.92 | 3.87 | 3.89 | 0.00% | 0.57 | 2.29% |
| 2025-08-15 | 3.89 | 3.97 | 3.87 | 3.89 | 0.00% | 0.70 | 2.84% |
| 2025-08-14 | 4.05 | 4.08 | 3.89 | 3.89 | -3.71% | 1.00 | 3.97% |
| 2025-08-13 | 4.08 | 4.11 | 4.03 | 4.04 | -1.22% | 0.58 | 2.24% |
| 2025-08-12 | 4.06 | 4.15 | 4.04 | 4.09 | +0.74% | 0.88 | 3.39% |
| 2025-08-11 | 3.91 | 4.07 | 3.90 | 4.06 | +4.64% | 1.27 | 5.00% |
| 2025-08-08 | 3.91 | 3.91 | 3.85 | 3.88 | -0.51% | 0.62 | 2.51% |
| 2025-08-07 | 4.00 | 4.01 | 3.89 | 3.90 | -3.23% | 1.25 | 5.02% |
| 2025-08-06 | 4.21 | 4.27 | 4.02 | 4.03 | -0.25% | 1.10 | 4.24% |
| 2025-08-05 | 3.99 | 4.04 | 3.99 | 4.04 | +1.25% | 0.60 | 2.37% |
| 2025-08-04 | 4.02 | 4.05 | 3.96 | 3.99 | -0.75% | 0.71 | 2.81% |
| 2025-08-01 | 4.02 | 4.14 | 3.99 | 4.02 | +0.50% | 0.87 | 3.40% |
| 2025-07-31 | 4.08 | 4.09 | 3.98 | 4.00 | -2.44% | 0.74 | 2.91% |
| 2025-07-30 | 4.02 | 4.14 | 4.01 | 4.10 | +1.23% | 0.88 | 3.43% |
| 2025-07-29 | 4.05 | 4.06 | 4.00 | 4.05 | +0.25% | 0.45 | 1.76% |
| 2025-07-28 | 4.06 | 4.06 | 4.01 | 4.04 | -0.49% | 0.43 | 1.67% |
| 2025-07-25 | 4.05 | 4.07 | 4.04 | 4.06 | +0.25% | 0.38 | 1.49% |
| 2025-07-24 | 4.04 | 4.09 | 4.04 | 4.05 | 0.00% | 0.43 | 1.69% |
| 2025-07-23 | 4.05 | 4.12 | 4.04 | 4.05 | -1.22% | 0.49 | 1.90% |