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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.48 | 4.56 | 4.46 | 4.52 | +0.89% | 0.69 | 2.41% |
| 2025-10-21 | 4.34 | 4.48 | 4.30 | 4.48 | +3.23% | 0.77 | 2.75% |
| 2025-10-20 | 4.34 | 4.36 | 4.29 | 4.34 | +0.46% | 0.52 | 1.90% |
| 2025-10-17 | 4.36 | 4.41 | 4.31 | 4.32 | -1.14% | 0.62 | 2.25% |
| 2025-10-16 | 4.39 | 4.43 | 4.34 | 4.37 | -0.46% | 0.58 | 2.08% |
| 2025-10-15 | 4.47 | 4.51 | 4.36 | 4.39 | -1.79% | 0.86 | 3.08% |
| 2025-10-14 | 4.32 | 4.51 | 4.32 | 4.47 | +3.23% | 1.23 | 4.39% |
| 2025-10-13 | 4.11 | 4.38 | 4.05 | 4.33 | +2.36% | 1.16 | 4.32% |
| 2025-10-10 | 4.10 | 4.23 | 4.09 | 4.23 | +2.42% | 0.81 | 3.05% |
| 2025-10-09 | 4.09 | 4.16 | 4.02 | 4.13 | +1.47% | 0.73 | 2.83% |
| 2025-09-30 | 4.12 | 4.12 | 4.06 | 4.07 | 0.00% | 0.48 | 1.85% |
| 2025-09-29 | 4.10 | 4.19 | 4.03 | 4.07 | +2.52% | 0.84 | 3.24% |
| 2025-09-26 | 3.98 | 4.06 | 3.95 | 3.97 | -0.50% | 0.45 | 1.78% |
| 2025-09-25 | 4.07 | 4.09 | 3.99 | 3.99 | -1.97% | 0.50 | 1.95% |
| 2025-09-24 | 4.00 | 4.14 | 3.99 | 4.07 | +0.99% | 0.66 | 2.56% |
| 2025-09-23 | 4.19 | 4.19 | 3.97 | 4.03 | -3.59% | 0.78 | 3.05% |
| 2025-09-22 | 4.18 | 4.21 | 4.06 | 4.18 | 0.00% | 0.68 | 2.59% |
| 2025-09-19 | 4.28 | 4.28 | 4.13 | 4.18 | -0.71% | 0.61 | 2.32% |
| 2025-09-18 | 4.41 | 4.42 | 4.17 | 4.21 | -4.32% | 1.22 | 4.49% |
| 2025-09-17 | 4.36 | 4.41 | 4.30 | 4.40 | +0.23% | 0.99 | 3.58% |