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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.57 | 3.60 | 3.33 | 3.40 | -6.34% | 0.84 | 3.82% |
| 2026-03-20 | 3.73 | 3.81 | 3.61 | 3.63 | -2.16% | 0.60 | 2.57% |
| 2026-03-19 | 3.80 | 3.83 | 3.70 | 3.71 | -3.13% | 0.44 | 1.86% |
| 2026-03-18 | 3.80 | 3.83 | 3.73 | 3.83 | +1.06% | 0.51 | 2.12% |
| 2026-03-17 | 3.86 | 3.93 | 3.79 | 3.79 | -1.81% | 0.45 | 1.86% |
| 2026-03-16 | 3.78 | 3.90 | 3.78 | 3.86 | +0.78% | 0.51 | 2.10% |
| 2026-03-13 | 3.80 | 3.87 | 3.74 | 3.83 | +1.32% | 0.45 | 1.87% |
| 2026-03-12 | 3.86 | 3.86 | 3.75 | 3.78 | -1.82% | 0.59 | 2.44% |
| 2026-03-11 | 3.90 | 3.95 | 3.80 | 3.85 | -1.03% | 0.59 | 2.40% |
| 2026-03-10 | 3.85 | 3.91 | 3.81 | 3.89 | +2.37% | 0.69 | 2.82% |
| 2026-03-09 | 3.81 | 3.85 | 3.61 | 3.80 | -1.30% | 0.72 | 3.01% |
| 2026-03-06 | 3.69 | 3.87 | 3.66 | 3.85 | +4.62% | 1.09 | 4.53% |
| 2026-03-05 | 3.65 | 3.75 | 3.63 | 3.68 | +3.08% | 1.29 | 5.54% |
| 2026-03-04 | 3.50 | 3.62 | 3.39 | 3.57 | +0.28% | 1.81 | 8.06% |
| 2026-03-03 | 3.89 | 3.95 | 3.56 | 3.56 | -9.87% | 2.93 | 12.48% |
| 2026-03-02 | 3.95 | 3.95 | 3.95 | 3.95 | -10.02% | 0.13 | 0.50% |
| 2026-02-27 | 4.36 | 4.41 | 4.33 | 4.39 | +0.92% | 0.53 | 1.90% |
| 2026-02-26 | 4.42 | 4.43 | 4.33 | 4.35 | -1.58% | 0.52 | 1.87% |
| 2026-02-25 | 4.44 | 4.48 | 4.39 | 4.42 | -0.45% | 0.61 | 2.17% |
| 2026-02-24 | 4.30 | 4.48 | 4.30 | 4.44 | +3.26% | 0.71 | 2.54% |