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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.12 | 4.14 | 4.04 | 4.10 | -0.24% | 0.50 | 1.93% |
| 2025-07-21 | 4.02 | 4.12 | 4.02 | 4.11 | +2.24% | 0.80 | 3.09% |
| 2025-07-18 | 4.07 | 4.09 | 4.00 | 4.02 | -1.47% | 0.63 | 2.46% |
| 2025-07-17 | 4.01 | 4.17 | 3.99 | 4.08 | +1.75% | 0.85 | 3.29% |
| 2025-07-16 | 3.99 | 4.04 | 3.98 | 4.01 | +0.25% | 0.53 | 2.10% |
| 2025-07-15 | 4.05 | 4.08 | 3.95 | 4.00 | -2.68% | 0.82 | 3.23% |
| 2025-07-14 | 4.03 | 4.11 | 3.96 | 4.11 | +2.49% | 1.07 | 4.19% |
| 2025-07-11 | 4.05 | 4.11 | 3.99 | 4.01 | -1.23% | 0.75 | 2.95% |
| 2025-07-10 | 4.01 | 4.10 | 3.99 | 4.06 | +1.50% | 0.98 | 3.84% |
| 2025-07-09 | 4.03 | 4.05 | 3.99 | 4.00 | -0.99% | 0.99 | 3.87% |
| 2025-07-08 | 4.07 | 4.12 | 3.99 | 4.04 | -3.35% | 2.34 | 9.15% |
| 2025-07-07 | 3.96 | 4.29 | 3.96 | 4.18 | +7.18% | 3.18 | 11.83% |
| 2025-07-04 | 3.99 | 4.01 | 3.89 | 3.90 | -2.26% | 0.67 | 2.71% |
| 2025-07-03 | 3.96 | 4.04 | 3.92 | 3.99 | +0.76% | 0.79 | 3.12% |
| 2025-07-02 | 3.93 | 3.97 | 3.89 | 3.96 | +1.02% | 0.66 | 2.65% |
| 2025-07-01 | 3.93 | 3.95 | 3.89 | 3.92 | -0.25% | 0.59 | 2.36% |
| 2025-06-30 | 3.85 | 3.94 | 3.82 | 3.93 | +2.08% | 0.63 | 2.54% |
| 2025-06-27 | 3.86 | 3.97 | 3.82 | 3.85 | -0.26% | 0.84 | 3.43% |
| 2025-06-26 | 3.83 | 3.88 | 3.79 | 3.86 | +0.52% | 0.83 | 3.39% |
| 2025-06-25 | 3.75 | 3.88 | 3.73 | 3.84 | +2.40% | 0.97 | 3.99% |