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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.69 | 3.77 | 3.68 | 3.75 | +1.35% | 0.63 | 2.64% |
| 2025-06-23 | 3.58 | 3.72 | 3.54 | 3.70 | +2.78% | 0.70 | 3.00% |
| 2025-06-20 | 3.56 | 3.66 | 3.55 | 3.60 | +1.12% | 0.75 | 3.30% |
| 2025-06-19 | 3.68 | 3.71 | 3.56 | 3.56 | -3.52% | 0.79 | 3.44% |
| 2025-06-18 | 3.71 | 3.72 | 3.65 | 3.69 | -0.81% | 0.44 | 1.88% |
| 2025-06-17 | 3.73 | 3.75 | 3.69 | 3.72 | 0.00% | 0.66 | 2.81% |
| 2025-06-16 | 3.65 | 3.74 | 3.64 | 3.72 | +1.09% | 0.80 | 3.38% |
| 2025-06-13 | 3.78 | 3.80 | 3.66 | 3.68 | -3.66% | 1.23 | 5.24% |
| 2025-06-12 | 3.81 | 3.93 | 3.77 | 3.82 | 0.00% | 1.30 | 5.33% |
| 2025-06-11 | 3.96 | 3.98 | 3.81 | 3.82 | -4.50% | 2.15 | 8.74% |
| 2025-06-10 | 4.14 | 4.25 | 3.90 | 4.00 | -6.76% | 3.81 | 14.84% |
| 2025-06-09 | 4.98 | 4.98 | 4.25 | 4.29 | -5.30% | 6.33 | 21.79% |
| 2025-06-06 | 4.53 | 4.53 | 4.53 | 4.53 | +9.95% | 0.43 | 1.48% |
| 2025-06-05 | 4.05 | 4.21 | 3.96 | 4.12 | +1.73% | 1.57 | 6.05% |
| 2025-06-04 | 3.91 | 4.07 | 3.86 | 4.05 | +2.79% | 0.93 | 3.69% |
| 2025-06-03 | 3.71 | 4.04 | 3.60 | 3.94 | +4.23% | 1.49 | 6.09% |
| 2025-05-30 | 3.83 | 3.91 | 3.75 | 3.78 | -1.56% | 0.99 | 4.09% |
| 2025-05-29 | 3.80 | 3.90 | 3.73 | 3.84 | +1.32% | 1.00 | 4.14% |
| 2025-05-28 | 3.70 | 3.86 | 3.66 | 3.79 | +1.88% | 1.30 | 5.40% |
| 2025-05-27 | 3.76 | 3.76 | 3.57 | 3.72 | 0.00% | 1.40 | 6.02% |