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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.94 | 2.95 | 2.90 | 2.92 | -1.35% | 0.34 | 1.48% |
| 2026-04-20 | 2.94 | 2.97 | 2.90 | 2.96 | +0.68% | 0.39 | 1.67% |
| 2026-04-17 | 2.99 | 3.00 | 2.89 | 2.94 | -2.00% | 0.58 | 2.53% |
| 2026-04-16 | 2.94 | 3.01 | 2.90 | 3.00 | +2.04% | 0.61 | 2.64% |
| 2026-04-15 | 3.05 | 3.08 | 2.94 | 2.94 | -2.97% | 0.72 | 3.09% |
| 2026-04-14 | 3.11 | 3.14 | 2.98 | 3.03 | -1.94% | 0.70 | 2.93% |
| 2026-04-13 | 3.05 | 3.09 | 3.03 | 3.09 | +0.32% | 0.52 | 2.17% |
| 2026-04-10 | 3.12 | 3.16 | 3.07 | 3.08 | -0.65% | 0.54 | 2.20% |
| 2026-04-09 | 3.20 | 3.20 | 3.08 | 3.10 | -3.43% | 0.59 | 2.39% |
| 2026-04-08 | 3.12 | 3.22 | 3.11 | 3.21 | +4.22% | 0.65 | 2.61% |
| 2026-04-07 | 3.01 | 3.09 | 2.99 | 3.08 | +2.33% | 0.59 | 2.44% |
| 2026-04-03 | 3.21 | 3.21 | 2.97 | 3.01 | -6.23% | 0.73 | 3.02% |
| 2026-04-02 | 3.25 | 3.27 | 3.18 | 3.21 | -0.93% | 0.67 | 2.65% |
| 2026-04-01 | 3.26 | 3.28 | 3.18 | 3.24 | +0.62% | 0.58 | 2.29% |
| 2026-03-31 | 3.24 | 3.32 | 3.20 | 3.22 | -0.62% | 0.60 | 2.33% |
| 2026-03-30 | 3.15 | 3.25 | 3.13 | 3.24 | +2.21% | 0.67 | 2.66% |
| 2026-03-27 | 3.06 | 3.17 | 3.04 | 3.17 | +2.59% | 0.51 | 2.08% |
| 2026-03-26 | 3.14 | 3.19 | 3.06 | 3.09 | -1.59% | 0.58 | 2.37% |
| 2026-03-25 | 3.04 | 3.15 | 3.03 | 3.14 | +3.29% | 0.67 | 2.72% |
| 2026-03-24 | 2.95 | 3.04 | 2.91 | 3.04 | +4.83% | 0.77 | 3.29% |