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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.24 | 4.27 | 4.18 | 4.23 | +0.24% | 0.48 | 1.81% |
| 2026-01-15 | 4.25 | 4.27 | 4.20 | 4.22 | -0.94% | 0.47 | 1.75% |
| 2026-01-14 | 4.26 | 4.35 | 4.17 | 4.26 | +0.24% | 0.72 | 2.65% |
| 2026-01-13 | 4.24 | 4.33 | 4.19 | 4.25 | +0.24% | 0.82 | 3.05% |
| 2026-01-12 | 4.27 | 4.27 | 4.20 | 4.24 | -0.70% | 0.73 | 2.71% |
| 2026-01-09 | 4.27 | 4.30 | 4.21 | 4.27 | -0.47% | 0.74 | 2.74% |
| 2026-01-08 | 4.16 | 4.30 | 4.11 | 4.29 | +2.88% | 0.96 | 3.59% |
| 2026-01-07 | 4.09 | 4.22 | 4.07 | 4.17 | +1.96% | 1.09 | 4.11% |
| 2026-01-06 | 4.06 | 4.14 | 4.02 | 4.09 | +0.99% | 0.75 | 2.89% |
| 2026-01-05 | 4.07 | 4.12 | 4.03 | 4.05 | -0.25% | 0.71 | 2.74% |
| 2025-12-31 | 4.02 | 4.09 | 3.96 | 4.06 | +0.99% | 0.69 | 2.70% |
| 2025-12-30 | 4.04 | 4.10 | 3.99 | 4.02 | -0.99% | 0.62 | 2.43% |
| 2025-12-29 | 4.05 | 4.09 | 4.00 | 4.06 | +0.49% | 0.50 | 1.94% |
| 2025-12-26 | 4.04 | 4.08 | 4.02 | 4.04 | -0.25% | 0.54 | 2.11% |
| 2025-12-25 | 3.98 | 4.05 | 3.96 | 4.05 | +1.50% | 0.52 | 2.04% |
| 2025-12-24 | 3.97 | 4.02 | 3.95 | 3.99 | +0.50% | 0.49 | 1.95% |
| 2025-12-23 | 4.02 | 4.07 | 3.96 | 3.97 | -1.98% | 0.56 | 2.22% |
| 2025-12-22 | 4.05 | 4.10 | 4.03 | 4.05 | 0.00% | 0.55 | 2.13% |
| 2025-12-19 | 3.95 | 4.06 | 3.91 | 4.05 | +3.05% | 0.78 | 3.07% |
| 2025-12-18 | 3.89 | 3.99 | 3.87 | 3.93 | +0.77% | 0.55 | 2.20% |