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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.09 | 3.10 | 2.84 | 2.90 | -7.05% | 1.02 | 4.33% |
| 2026-03-20 | 3.25 | 3.27 | 3.11 | 3.12 | -4.00% | 0.64 | 2.55% |
| 2026-03-19 | 3.31 | 3.35 | 3.23 | 3.25 | -2.69% | 0.48 | 1.85% |
| 2026-03-18 | 3.34 | 3.35 | 3.29 | 3.34 | +0.30% | 0.42 | 1.62% |
| 2026-03-17 | 3.37 | 3.41 | 3.33 | 3.33 | -0.60% | 0.51 | 1.93% |
| 2026-03-16 | 3.34 | 3.38 | 3.30 | 3.35 | 0.00% | 0.49 | 1.86% |
| 2026-03-13 | 3.32 | 3.39 | 3.31 | 3.35 | 0.00% | 0.45 | 1.72% |
| 2026-03-12 | 3.36 | 3.39 | 3.34 | 3.35 | -0.89% | 0.50 | 1.87% |
| 2026-03-11 | 3.43 | 3.44 | 3.35 | 3.38 | -1.74% | 0.68 | 2.56% |
| 2026-03-10 | 3.33 | 3.45 | 3.32 | 3.44 | +3.30% | 0.71 | 2.64% |
| 2026-03-09 | 3.37 | 3.37 | 3.27 | 3.33 | -1.77% | 0.68 | 2.60% |
| 2026-03-06 | 3.27 | 3.40 | 3.24 | 3.39 | +3.04% | 0.76 | 2.87% |
| 2026-03-05 | 3.25 | 3.35 | 3.22 | 3.29 | +1.86% | 0.72 | 2.78% |
| 2026-03-04 | 3.17 | 3.28 | 3.13 | 3.23 | +0.94% | 0.76 | 3.00% |
| 2026-03-03 | 3.35 | 3.38 | 3.17 | 3.20 | -3.90% | 1.00 | 3.87% |
| 2026-03-02 | 3.46 | 3.49 | 3.30 | 3.33 | -5.13% | 1.05 | 3.95% |
| 2026-02-27 | 3.50 | 3.52 | 3.45 | 3.51 | +0.86% | 0.47 | 1.72% |
| 2026-02-26 | 3.53 | 3.55 | 3.44 | 3.48 | -1.42% | 0.90 | 3.28% |
| 2026-02-25 | 3.46 | 3.58 | 3.45 | 3.53 | +2.02% | 0.72 | 2.58% |
| 2026-02-24 | 3.37 | 3.47 | 3.35 | 3.46 | +3.59% | 0.85 | 3.15% |