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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.95 | 3.01 | 2.94 | 2.99 | +1.36% | 0.37 | 1.59% |
| 2025-06-23 | 2.87 | 2.96 | 2.86 | 2.95 | +1.37% | 0.41 | 1.76% |
| 2025-06-20 | 2.97 | 2.97 | 2.90 | 2.91 | -1.69% | 0.51 | 2.20% |
| 2025-06-19 | 3.02 | 3.03 | 2.94 | 2.96 | -1.99% | 0.51 | 2.18% |
| 2025-06-18 | 3.07 | 3.07 | 3.01 | 3.02 | -1.95% | 0.38 | 1.58% |
| 2025-06-17 | 3.07 | 3.14 | 3.05 | 3.08 | +0.65% | 0.51 | 2.10% |
| 2025-06-16 | 3.01 | 3.10 | 3.01 | 3.06 | +0.66% | 0.47 | 1.97% |
| 2025-06-13 | 3.14 | 3.14 | 3.03 | 3.04 | -2.88% | 0.59 | 2.42% |
| 2025-06-12 | 3.17 | 3.17 | 3.09 | 3.13 | -0.95% | 0.56 | 2.30% |
| 2025-06-11 | 3.19 | 3.21 | 3.15 | 3.16 | -0.94% | 0.51 | 2.04% |
| 2025-06-10 | 3.24 | 3.25 | 3.12 | 3.19 | -1.24% | 0.71 | 2.82% |
| 2025-06-09 | 3.20 | 3.23 | 3.17 | 3.23 | +1.25% | 0.55 | 2.19% |
| 2025-06-06 | 3.18 | 3.20 | 3.14 | 3.19 | +0.63% | 0.57 | 2.27% |
| 2025-06-05 | 3.22 | 3.24 | 3.13 | 3.17 | -0.63% | 0.66 | 2.64% |
| 2025-06-04 | 3.10 | 3.20 | 3.08 | 3.19 | +3.57% | 0.87 | 3.51% |
| 2025-06-03 | 3.07 | 3.12 | 3.06 | 3.08 | +0.33% | 0.55 | 2.25% |
| 2025-05-30 | 3.15 | 3.15 | 3.03 | 3.07 | -2.23% | 0.69 | 2.83% |
| 2025-05-29 | 3.11 | 3.15 | 3.09 | 3.14 | +0.64% | 0.93 | 3.79% |
| 2025-05-28 | 3.12 | 3.20 | 3.07 | 3.12 | -0.64% | 1.04 | 4.22% |
| 2025-05-27 | 3.07 | 3.19 | 3.03 | 3.14 | +1.95% | 1.40 | 5.71% |