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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.89 | 2.98 | 2.89 | 2.94 | +0.68% | 1.10 | 5.90% |
| 2026-04-20 | 2.89 | 2.97 | 2.87 | 2.92 | +0.34% | 1.32 | 7.12% |
| 2026-04-17 | 2.91 | 2.94 | 2.85 | 2.91 | -3.00% | 2.72 | 14.87% |
| 2026-04-16 | 3.00 | 3.11 | 3.00 | 3.00 | -5.06% | 3.27 | 17.13% |
| 2026-04-15 | 3.16 | 3.16 | 3.16 | 3.16 | -5.11% | 0.02 | 0.08% |
| 2026-04-14 | 3.33 | 3.33 | 3.33 | 3.33 | -5.13% | 0.03 | 0.13% |
| 2026-04-13 | 3.51 | 3.51 | 3.51 | 3.51 | nan% | nan | nan% |
| 2026-04-10 | 3.50 | 3.55 | 3.45 | 3.51 | +1.45% | 0.48 | 2.13% |
| 2026-04-09 | 3.58 | 3.58 | 3.44 | 3.46 | -3.35% | 0.59 | 2.65% |
| 2026-04-08 | 3.47 | 3.59 | 3.41 | 3.58 | +4.99% | 0.78 | 3.48% |
| 2026-04-07 | 3.24 | 3.41 | 3.20 | 3.41 | +6.56% | 0.85 | 3.99% |
| 2026-04-03 | 3.47 | 3.48 | 3.18 | 3.20 | -7.78% | 0.93 | 4.47% |
| 2026-04-02 | 3.53 | 3.55 | 3.42 | 3.47 | -1.42% | 0.57 | 2.58% |
| 2026-04-01 | 3.59 | 3.62 | 3.47 | 3.52 | 0.00% | 0.59 | 2.66% |
| 2026-03-31 | 3.61 | 3.70 | 3.51 | 3.52 | -1.95% | 0.68 | 2.97% |
| 2026-03-30 | 3.63 | 3.63 | 3.52 | 3.59 | -1.10% | 0.58 | 2.56% |
| 2026-03-27 | 3.51 | 3.63 | 3.48 | 3.63 | +2.25% | 0.50 | 2.18% |
| 2026-03-26 | 3.60 | 3.67 | 3.52 | 3.55 | -1.39% | 0.56 | 2.45% |
| 2026-03-25 | 3.63 | 3.66 | 3.55 | 3.60 | -0.28% | 0.61 | 2.67% |
| 2026-03-24 | 3.47 | 3.61 | 3.43 | 3.61 | +6.18% | 0.63 | 2.84% |