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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.25 | 3.43 | 3.23 | 3.33 | +2.78% | 1.71 | 6.49% |
| 2025-08-18 | 3.22 | 3.28 | 3.20 | 3.24 | +0.62% | 0.91 | 3.54% |
| 2025-08-15 | 3.20 | 3.25 | 3.18 | 3.22 | +0.94% | 0.77 | 3.05% |
| 2025-08-14 | 3.33 | 3.34 | 3.18 | 3.19 | -4.20% | 1.08 | 4.23% |
| 2025-08-13 | 3.27 | 3.33 | 3.22 | 3.33 | +1.83% | 1.24 | 4.80% |
| 2025-08-12 | 3.28 | 3.32 | 3.25 | 3.27 | -0.30% | 0.80 | 3.12% |
| 2025-08-11 | 3.27 | 3.30 | 3.24 | 3.28 | 0.00% | 0.87 | 3.38% |
| 2025-08-08 | 3.22 | 3.30 | 3.20 | 3.28 | +0.92% | 1.14 | 4.44% |
| 2025-08-07 | 3.15 | 3.35 | 3.13 | 3.25 | +3.50% | 1.98 | 7.72% |
| 2025-08-06 | 3.16 | 3.17 | 3.12 | 3.14 | -0.95% | 0.44 | 1.79% |
| 2025-08-05 | 3.15 | 3.18 | 3.13 | 3.17 | +0.63% | 0.39 | 1.57% |
| 2025-08-04 | 3.12 | 3.16 | 3.07 | 3.15 | +0.64% | 0.38 | 1.53% |
| 2025-08-01 | 3.08 | 3.14 | 3.08 | 3.13 | +1.29% | 0.39 | 1.60% |
| 2025-07-31 | 3.14 | 3.18 | 3.08 | 3.09 | -1.28% | 0.54 | 2.19% |
| 2025-07-30 | 3.15 | 3.15 | 3.10 | 3.13 | -0.63% | 0.46 | 1.86% |
| 2025-07-29 | 3.19 | 3.20 | 3.10 | 3.15 | -1.25% | 0.74 | 3.01% |
| 2025-07-28 | 3.22 | 3.22 | 3.17 | 3.19 | -0.93% | 0.56 | 2.21% |
| 2025-07-25 | 3.21 | 3.29 | 3.17 | 3.22 | +0.31% | 1.07 | 4.22% |
| 2025-07-24 | 3.15 | 3.21 | 3.15 | 3.21 | +1.90% | 0.64 | 2.54% |
| 2025-07-23 | 3.19 | 3.19 | 3.14 | 3.15 | -1.25% | 0.48 | 1.94% |