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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.89 | 3.92 | 3.83 | 3.90 | 0.00% | 0.75 | 3.04% |
| 2025-12-16 | 3.99 | 4.00 | 3.87 | 3.90 | -1.52% | 0.60 | 2.43% |
| 2025-12-15 | 3.91 | 4.01 | 3.85 | 3.96 | +1.54% | 0.86 | 3.43% |
| 2025-12-12 | 3.97 | 3.99 | 3.89 | 3.90 | -1.27% | 0.79 | 3.15% |
| 2025-12-11 | 4.10 | 4.10 | 3.94 | 3.95 | -3.89% | 1.23 | 4.85% |
| 2025-12-10 | 4.06 | 4.17 | 4.02 | 4.11 | +0.98% | 1.75 | 6.72% |
| 2025-12-09 | 4.05 | 4.19 | 4.01 | 4.07 | -5.13% | 3.16 | 12.23% |
| 2025-12-08 | 4.29 | 4.29 | 4.29 | 4.29 | -10.06% | 0.32 | 1.19% |
| 2025-12-05 | 4.73 | 4.79 | 4.65 | 4.77 | +0.42% | 0.73 | 2.44% |
| 2025-12-04 | 4.80 | 4.89 | 4.67 | 4.75 | -1.86% | 0.99 | 3.28% |
| 2025-12-03 | 4.87 | 4.95 | 4.79 | 4.84 | +0.83% | 1.05 | 3.41% |
| 2025-12-02 | 4.74 | 4.83 | 4.62 | 4.80 | +1.05% | 0.68 | 2.24% |
| 2025-12-01 | 4.79 | 4.83 | 4.72 | 4.75 | -0.42% | 0.57 | 1.88% |
| 2025-11-28 | 4.67 | 4.79 | 4.63 | 4.77 | +1.71% | 0.72 | 2.41% |
| 2025-11-27 | 4.66 | 4.72 | 4.48 | 4.69 | -1.05% | 1.36 | 4.67% |
| 2025-11-26 | 4.83 | 4.86 | 4.73 | 4.74 | -1.66% | 1.00 | 3.31% |
| 2025-11-25 | 4.82 | 4.87 | 4.73 | 4.82 | +1.47% | 0.72 | 2.34% |
| 2025-11-24 | 4.72 | 4.81 | 4.68 | 4.75 | +0.85% | 0.73 | 2.42% |
| 2025-11-21 | 4.95 | 5.02 | 4.68 | 4.71 | -4.85% | 0.95 | 3.11% |
| 2025-11-20 | 5.04 | 5.04 | 4.86 | 4.95 | -0.80% | 0.69 | 2.20% |