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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.24 | 4.45 | 4.23 | 4.39 | +4.52% | 1.36 | 4.93% |
| 2025-09-15 | 4.34 | 4.35 | 4.15 | 4.20 | -3.89% | 1.19 | 4.44% |
| 2025-09-12 | 4.23 | 4.40 | 4.20 | 4.37 | +3.80% | 1.23 | 4.48% |
| 2025-09-11 | 4.27 | 4.27 | 4.14 | 4.21 | -1.41% | 0.81 | 3.05% |
| 2025-09-10 | 4.15 | 4.30 | 4.13 | 4.27 | +3.14% | 1.15 | 4.29% |
| 2025-09-09 | 4.15 | 4.24 | 4.12 | 4.14 | 0.00% | 0.84 | 3.17% |
| 2025-09-08 | 4.07 | 4.17 | 4.05 | 4.14 | +1.72% | 0.91 | 3.50% |
| 2025-09-05 | 4.05 | 4.08 | 3.93 | 4.07 | +0.99% | 0.84 | 3.28% |
| 2025-09-04 | 4.04 | 4.12 | 3.98 | 4.03 | -0.25% | 0.92 | 3.59% |
| 2025-09-03 | 3.96 | 4.18 | 3.96 | 4.04 | +1.76% | 1.31 | 5.08% |
| 2025-09-02 | 3.96 | 4.00 | 3.89 | 3.97 | +0.25% | 0.85 | 3.41% |
| 2025-09-01 | 3.96 | 4.05 | 3.89 | 3.96 | -0.25% | 0.70 | 2.79% |
| 2025-08-29 | 3.91 | 3.98 | 3.91 | 3.97 | +1.28% | 0.65 | 2.58% |
| 2025-08-28 | 3.89 | 3.93 | 3.78 | 3.92 | +0.77% | 0.73 | 2.95% |
| 2025-08-27 | 4.03 | 4.03 | 3.89 | 3.89 | -3.71% | 0.93 | 3.71% |
| 2025-08-26 | 3.98 | 4.07 | 3.91 | 4.04 | +1.51% | 0.71 | 2.79% |
| 2025-08-25 | 3.97 | 4.03 | 3.92 | 3.98 | +0.76% | 1.02 | 4.04% |
| 2025-08-22 | 3.97 | 3.98 | 3.87 | 3.95 | -0.50% | 0.83 | 3.33% |
| 2025-08-21 | 3.99 | 4.00 | 3.95 | 3.97 | -0.50% | 0.58 | 2.31% |
| 2025-08-20 | 3.92 | 4.00 | 3.90 | 3.99 | +1.53% | 0.58 | 2.33% |