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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.35 | 3.40 | 3.27 | 3.31 | -1.19% | 0.93 | 3.58% |
| 2026-01-15 | 3.45 | 3.47 | 3.31 | 3.35 | -3.46% | 1.20 | 4.54% |
| 2026-01-14 | 3.57 | 3.58 | 3.39 | 3.47 | -2.80% | 2.24 | 8.18% |
| 2026-01-13 | 3.53 | 3.71 | 3.52 | 3.57 | +1.13% | 2.91 | 10.25% |
| 2026-01-12 | 3.47 | 3.59 | 3.42 | 3.53 | +1.73% | 2.92 | 10.57% |
| 2026-01-09 | 3.15 | 3.47 | 3.13 | 3.47 | +10.16% | 2.93 | 11.16% |
| 2026-01-08 | 3.10 | 3.16 | 3.09 | 3.15 | +1.61% | 0.88 | 3.57% |
| 2026-01-07 | 3.12 | 3.13 | 3.09 | 3.10 | -0.96% | 0.73 | 2.97% |
| 2026-01-06 | 3.14 | 3.18 | 3.10 | 3.13 | -0.63% | 1.07 | 4.36% |
| 2026-01-05 | 3.08 | 3.16 | 3.04 | 3.15 | +2.27% | 1.09 | 4.48% |
| 2025-12-31 | 3.17 | 3.17 | 3.08 | 3.08 | -2.53% | 1.13 | 4.65% |
| 2025-12-30 | 3.25 | 3.27 | 3.14 | 3.16 | -5.67% | 2.25 | 8.96% |
| 2025-12-29 | 3.49 | 3.63 | 3.32 | 3.35 | +1.52% | 3.94 | 14.60% |
| 2025-12-26 | 3.31 | 3.48 | 3.29 | 3.30 | +0.30% | 1.61 | 6.11% |
| 2025-12-25 | 3.25 | 3.34 | 3.21 | 3.29 | +0.92% | 2.03 | 7.86% |
| 2025-12-24 | 3.18 | 3.44 | 3.18 | 3.26 | +4.15% | 2.32 | 8.96% |
| 2025-12-23 | 3.24 | 3.24 | 3.12 | 3.13 | -3.40% | 0.50 | 2.00% |
| 2025-12-22 | 3.26 | 3.28 | 3.21 | 3.24 | +0.31% | 0.43 | 1.67% |
| 2025-12-19 | 3.15 | 3.25 | 3.14 | 3.23 | +2.87% | 0.53 | 2.11% |
| 2025-12-18 | 3.08 | 3.20 | 3.08 | 3.14 | +0.32% | 0.60 | 2.40% |