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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.12 | 5.16 | 4.95 | 4.99 | -2.73% | 0.96 | 3.04% |
| 2025-11-18 | 5.35 | 5.36 | 5.05 | 5.13 | -4.11% | 1.46 | 4.47% |
| 2025-11-17 | 5.28 | 5.42 | 5.18 | 5.35 | +1.13% | 1.51 | 4.48% |
| 2025-11-14 | 5.30 | 5.43 | 5.29 | 5.29 | -1.12% | 1.24 | 3.65% |
| 2025-11-13 | 5.32 | 5.43 | 5.20 | 5.35 | +1.52% | 1.55 | 4.57% |
| 2025-11-12 | 5.39 | 5.41 | 5.22 | 5.27 | -1.68% | 1.82 | 5.42% |
| 2025-11-11 | 5.37 | 5.68 | 5.26 | 5.36 | -0.37% | 3.46 | 10.11% |
| 2025-11-10 | 4.90 | 5.38 | 4.84 | 5.38 | +10.02% | 2.99 | 9.05% |
| 2025-11-07 | 4.92 | 4.95 | 4.87 | 4.89 | -1.41% | 1.32 | 4.24% |
| 2025-11-06 | 4.93 | 5.07 | 4.80 | 4.96 | +0.40% | 2.25 | 7.20% |
| 2025-11-05 | 4.72 | 5.24 | 4.70 | 4.94 | +3.78% | 3.18 | 9.98% |
| 2025-11-04 | 4.78 | 4.82 | 4.71 | 4.76 | -0.83% | 0.92 | 3.05% |
| 2025-11-03 | 4.74 | 4.81 | 4.64 | 4.80 | +1.69% | 1.14 | 3.81% |
| 2025-10-31 | 4.51 | 4.78 | 4.48 | 4.72 | +6.07% | 1.85 | 6.29% |
| 2025-10-30 | 4.47 | 4.56 | 4.43 | 4.45 | -0.45% | 0.61 | 2.15% |
| 2025-10-29 | 4.45 | 4.47 | 4.36 | 4.47 | 0.00% | 0.69 | 2.46% |
| 2025-10-28 | 4.46 | 4.53 | 4.43 | 4.47 | 0.00% | 0.62 | 2.17% |
| 2025-10-27 | 4.45 | 4.49 | 4.38 | 4.47 | +0.45% | 0.53 | 1.89% |
| 2025-10-24 | 4.48 | 4.52 | 4.40 | 4.45 | -1.11% | 0.56 | 2.00% |
| 2025-10-23 | 4.51 | 4.53 | 4.42 | 4.50 | -0.44% | 0.65 | 2.29% |