济高发展 sh.600807
2.89
+3.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.80 | 2.92 | 2.77 | 2.89 | +3.58% | 0.61 | 2.71% |
| 2026-05-21 | 2.91 | 2.97 | 2.77 | 2.79 | -3.79% | 0.77 | 3.40% |
| 2026-05-20 | 2.98 | 2.98 | 2.88 | 2.90 | -2.68% | 0.54 | 2.35% |
| 2026-05-19 | 2.96 | 3.02 | 2.94 | 2.98 | +0.68% | 0.52 | 2.21% |
| 2026-05-18 | 2.99 | 2.99 | 2.89 | 2.96 | -0.34% | 0.70 | 3.00% |
| 2026-05-15 | 3.01 | 3.04 | 2.94 | 2.97 | -1.33% | 0.68 | 2.89% |
| 2026-05-14 | 3.08 | 3.09 | 3.01 | 3.01 | -1.95% | 0.61 | 2.54% |
| 2026-05-13 | 3.07 | 3.10 | 3.03 | 3.07 | +0.33% | 0.51 | 2.13% |
| 2026-05-12 | 3.15 | 3.16 | 3.00 | 3.06 | -2.86% | 0.73 | 3.02% |
| 2026-05-11 | 3.16 | 3.17 | 3.09 | 3.15 | +0.32% | 0.68 | 2.74% |
| 2026-05-08 | 3.13 | 3.18 | 3.13 | 3.14 | -0.63% | 0.42 | 1.68% |
| 2026-05-07 | 3.20 | 3.22 | 3.13 | 3.16 | -0.94% | 0.64 | 2.56% |
| 2026-05-06 | 3.13 | 3.21 | 3.12 | 3.19 | +1.92% | 0.88 | 3.54% |
| 2026-04-30 | 3.05 | 3.15 | 3.05 | 3.13 | +2.29% | 0.71 | 2.91% |
| 2026-04-29 | 2.93 | 3.08 | 2.91 | 3.06 | +3.73% | 0.80 | 3.36% |
| 2026-04-28 | 2.94 | 2.98 | 2.92 | 2.95 | 0.00% | 0.50 | 2.17% |
| 2026-04-27 | 2.88 | 2.97 | 2.79 | 2.95 | +1.72% | 0.56 | 2.48% |
| 2026-04-24 | 2.86 | 2.91 | 2.84 | 2.90 | +0.69% | 0.42 | 1.84% |
| 2026-04-23 | 2.89 | 2.91 | 2.85 | 2.88 | -1.03% | 0.38 | 1.69% |
| 2026-04-22 | 2.90 | 2.92 | 2.88 | 2.91 | -0.34% | 0.31 | 1.35% |