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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.32 | 4.38 | 4.29 | 4.30 | -0.46% | 0.52 | 1.90% |
| 2026-02-12 | 4.44 | 4.45 | 4.30 | 4.32 | -3.14% | 0.73 | 2.66% |
| 2026-02-11 | 4.33 | 4.53 | 4.30 | 4.46 | +3.48% | 0.93 | 3.28% |
| 2026-02-10 | 4.33 | 4.35 | 4.26 | 4.31 | 0.00% | 0.53 | 1.93% |
| 2026-02-09 | 4.28 | 4.32 | 4.27 | 4.31 | +1.41% | 0.56 | 2.05% |
| 2026-02-06 | 4.23 | 4.29 | 4.20 | 4.25 | +0.24% | 0.60 | 2.21% |
| 2026-02-05 | 4.23 | 4.32 | 4.19 | 4.24 | 0.00% | 0.63 | 2.34% |
| 2026-02-04 | 4.16 | 4.27 | 4.11 | 4.24 | +2.66% | 0.73 | 2.74% |
| 2026-02-03 | 4.10 | 4.20 | 4.07 | 4.13 | +1.47% | 0.58 | 2.21% |
| 2026-02-02 | 4.14 | 4.18 | 4.07 | 4.07 | -0.49% | 0.73 | 2.79% |
| 2026-01-30 | 4.10 | 4.15 | 4.03 | 4.09 | -0.73% | 0.75 | 2.90% |
| 2026-01-29 | 4.13 | 4.22 | 4.07 | 4.12 | -0.24% | 0.72 | 2.74% |
| 2026-01-28 | 4.13 | 4.24 | 4.11 | 4.13 | 0.00% | 0.76 | 2.89% |
| 2026-01-27 | 4.21 | 4.22 | 4.05 | 4.13 | -0.96% | 0.87 | 3.34% |
| 2026-01-26 | 4.30 | 4.33 | 4.16 | 4.17 | -4.14% | 1.23 | 4.60% |
| 2026-01-23 | 4.37 | 4.37 | 4.32 | 4.35 | -0.46% | 0.52 | 1.87% |
| 2026-01-22 | 4.30 | 4.37 | 4.28 | 4.37 | +1.63% | 0.52 | 1.89% |
| 2026-01-21 | 4.29 | 4.31 | 4.23 | 4.30 | +0.23% | 0.57 | 2.08% |
| 2026-01-20 | 4.22 | 4.32 | 4.20 | 4.29 | +0.23% | 0.84 | 3.09% |
| 2026-01-19 | 4.23 | 4.29 | 4.18 | 4.28 | +1.18% | 0.58 | 2.15% |