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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.68 | 3.98 | 3.62 | 3.72 | +2.76% | 2.59 | 10.62% |
| 2025-05-23 | 3.59 | 3.74 | 3.45 | 3.62 | +0.84% | 1.07 | 4.69% |
| 2025-05-22 | 3.52 | 3.68 | 3.46 | 3.59 | +2.57% | 1.04 | 4.59% |
| 2025-05-21 | 3.55 | 3.68 | 3.49 | 3.50 | -0.57% | 0.96 | 4.26% |
| 2025-05-20 | 3.64 | 3.64 | 3.50 | 3.52 | -3.83% | 1.80 | 7.98% |
| 2025-05-19 | 3.37 | 3.66 | 3.32 | 3.66 | +9.91% | 1.41 | 6.17% |
| 2025-05-16 | 3.33 | 3.36 | 3.27 | 3.33 | 0.00% | 0.34 | 1.62% |
| 2025-05-15 | 3.25 | 3.37 | 3.25 | 3.33 | +2.46% | 0.49 | 2.33% |
| 2025-05-14 | 3.22 | 3.26 | 3.20 | 3.25 | +0.62% | 0.23 | 1.10% |
| 2025-05-13 | 3.24 | 3.30 | 3.21 | 3.23 | -0.31% | 0.34 | 1.68% |
| 2025-05-12 | 3.29 | 3.30 | 3.20 | 3.24 | -1.52% | 0.37 | 1.80% |
| 2025-05-09 | 3.24 | 3.33 | 3.20 | 3.29 | +1.54% | 0.51 | 2.45% |
| 2025-05-08 | 3.16 | 3.27 | 3.12 | 3.24 | +2.53% | 0.57 | 2.83% |
| 2025-05-07 | 3.13 | 3.27 | 3.13 | 3.16 | +1.61% | 0.59 | 2.93% |
| 2025-05-06 | 3.04 | 3.11 | 3.02 | 3.11 | +3.67% | 0.51 | 2.63% |