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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.29 | 3.40 | 3.28 | 3.34 | +1.52% | 0.63 | 2.38% |
| 2026-02-12 | 3.40 | 3.41 | 3.28 | 3.29 | -3.24% | 0.71 | 2.70% |
| 2026-02-11 | 3.41 | 3.43 | 3.37 | 3.40 | -0.29% | 0.40 | 1.48% |
| 2026-02-10 | 3.44 | 3.46 | 3.40 | 3.41 | -1.16% | 0.49 | 1.81% |
| 2026-02-09 | 3.44 | 3.47 | 3.41 | 3.45 | +0.58% | 0.54 | 1.99% |
| 2026-02-06 | 3.39 | 3.46 | 3.36 | 3.43 | +1.18% | 0.61 | 2.26% |
| 2026-02-05 | 3.40 | 3.47 | 3.38 | 3.39 | -0.88% | 0.57 | 2.14% |
| 2026-02-04 | 3.35 | 3.43 | 3.33 | 3.42 | +1.79% | 0.67 | 2.52% |
| 2026-02-03 | 3.39 | 3.41 | 3.33 | 3.36 | +0.30% | 0.89 | 3.37% |
| 2026-02-02 | 3.45 | 3.50 | 3.34 | 3.35 | -4.01% | 0.88 | 3.26% |
| 2026-01-30 | 3.53 | 3.54 | 3.43 | 3.49 | -2.24% | 1.40 | 5.12% |
| 2026-01-29 | 3.78 | 3.79 | 3.52 | 3.57 | -0.28% | 1.85 | 6.53% |
| 2026-01-28 | 3.56 | 3.68 | 3.45 | 3.58 | +0.85% | 1.30 | 4.64% |
| 2026-01-27 | 3.55 | 3.63 | 3.44 | 3.55 | -0.28% | 1.20 | 4.33% |
| 2026-01-26 | 3.60 | 3.61 | 3.48 | 3.56 | -1.39% | 1.29 | 4.63% |
| 2026-01-23 | 3.47 | 3.63 | 3.44 | 3.61 | +3.74% | 1.52 | 5.42% |
| 2026-01-22 | 3.43 | 3.49 | 3.38 | 3.48 | +1.46% | 0.74 | 2.74% |
| 2026-01-21 | 3.39 | 3.45 | 3.33 | 3.43 | +0.88% | 0.87 | 3.25% |
| 2026-01-20 | 3.36 | 3.42 | 3.34 | 3.40 | +0.59% | 0.91 | 3.42% |
| 2026-01-19 | 3.28 | 3.41 | 3.28 | 3.38 | +2.11% | 0.97 | 3.67% |