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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.05 | 3.09 | 2.99 | 3.08 | +2.67% | 1.14 | 4.76% |
| 2025-05-23 | 3.08 | 3.12 | 3.00 | 3.00 | -1.32% | 1.57 | 6.53% |
| 2025-05-22 | 3.15 | 3.36 | 3.02 | 3.04 | -5.00% | 2.57 | 10.40% |
| 2025-05-21 | 3.45 | 3.62 | 3.17 | 3.20 | -2.74% | 4.98 | 18.55% |
| 2025-05-20 | 2.98 | 3.29 | 2.95 | 3.29 | +10.03% | 1.10 | 4.32% |
| 2025-05-19 | 2.93 | 3.01 | 2.89 | 2.99 | +5.28% | 1.31 | 5.64% |
| 2025-05-16 | 2.82 | 2.86 | 2.79 | 2.84 | +1.07% | 0.44 | 1.97% |
| 2025-05-15 | 2.83 | 2.83 | 2.78 | 2.81 | 0.00% | 0.32 | 1.46% |
| 2025-05-14 | 2.77 | 2.84 | 2.74 | 2.81 | +1.81% | 0.45 | 2.04% |
| 2025-05-13 | 2.79 | 2.83 | 2.75 | 2.76 | -0.36% | 0.38 | 1.72% |
| 2025-05-12 | 2.76 | 2.79 | 2.71 | 2.77 | +0.36% | 0.41 | 1.91% |
| 2025-05-09 | 2.79 | 2.81 | 2.73 | 2.76 | -1.08% | 0.44 | 2.03% |
| 2025-05-08 | 2.71 | 2.88 | 2.67 | 2.79 | +2.57% | 0.82 | 3.71% |
| 2025-05-07 | 2.69 | 2.77 | 2.67 | 2.72 | +1.49% | 0.63 | 2.94% |
| 2025-05-06 | 2.54 | 2.70 | 2.54 | 2.68 | +5.51% | 0.97 | 4.63% |