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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.21 | 3.22 | 3.15 | 3.19 | -0.93% | 0.63 | 2.50% |
| 2025-07-21 | 3.16 | 3.23 | 3.15 | 3.22 | +1.90% | 0.69 | 2.74% |
| 2025-07-18 | 3.20 | 3.20 | 3.14 | 3.16 | -0.63% | 0.50 | 1.99% |
| 2025-07-17 | 3.22 | 3.24 | 3.16 | 3.18 | -1.24% | 0.66 | 2.64% |
| 2025-07-16 | 3.20 | 3.23 | 3.15 | 3.22 | +1.58% | 0.77 | 3.04% |
| 2025-07-15 | 3.25 | 3.27 | 3.10 | 3.17 | -3.35% | 1.29 | 5.18% |
| 2025-07-14 | 3.28 | 3.34 | 3.24 | 3.28 | -1.20% | 1.41 | 5.46% |
| 2025-07-11 | 3.34 | 3.49 | 3.28 | 3.32 | -0.30% | 2.68 | 10.14% |
| 2025-07-10 | 3.29 | 3.33 | 3.26 | 3.33 | +0.91% | 1.48 | 5.69% |
| 2025-07-09 | 3.25 | 3.35 | 3.24 | 3.30 | 0.00% | 2.30 | 8.86% |
| 2025-07-08 | 3.35 | 3.36 | 3.22 | 3.30 | -1.79% | 3.30 | 12.79% |
| 2025-07-07 | 3.04 | 3.36 | 3.02 | 3.36 | +10.16% | 1.32 | 5.09% |
| 2025-07-04 | 3.08 | 3.11 | 3.03 | 3.05 | -0.97% | 0.48 | 2.00% |
| 2025-07-03 | 3.07 | 3.13 | 3.06 | 3.08 | +0.65% | 0.51 | 2.08% |
| 2025-07-02 | 3.05 | 3.07 | 3.01 | 3.06 | +0.66% | 0.47 | 1.95% |
| 2025-07-01 | 3.06 | 3.06 | 3.02 | 3.04 | -0.65% | 0.30 | 1.25% |
| 2025-06-30 | 3.05 | 3.07 | 3.03 | 3.06 | +1.32% | 0.39 | 1.63% |
| 2025-06-27 | 3.00 | 3.05 | 2.98 | 3.02 | +1.00% | 0.42 | 1.75% |
| 2025-06-26 | 3.00 | 3.04 | 2.98 | 2.99 | -0.33% | 0.47 | 1.98% |
| 2025-06-25 | 3.00 | 3.03 | 2.95 | 3.00 | +0.33% | 0.44 | 1.87% |