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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.22 | 3.23 | 3.08 | 3.13 | -2.49% | 0.66 | 2.67% |
| 2025-12-16 | 3.30 | 3.33 | 3.20 | 3.21 | -2.73% | 0.56 | 2.21% |
| 2025-12-15 | 3.23 | 3.34 | 3.19 | 3.30 | +1.85% | 0.66 | 2.54% |
| 2025-12-12 | 3.20 | 3.40 | 3.17 | 3.24 | +1.25% | 1.06 | 4.09% |
| 2025-12-11 | 3.36 | 3.40 | 3.20 | 3.20 | -2.44% | 0.78 | 3.06% |
| 2025-12-10 | 3.31 | 3.34 | 3.22 | 3.28 | -0.91% | 0.48 | 1.86% |
| 2025-12-09 | 3.36 | 3.37 | 3.28 | 3.31 | -1.49% | 0.52 | 1.99% |
| 2025-12-08 | 3.43 | 3.45 | 3.34 | 3.36 | -1.75% | 0.60 | 2.25% |
| 2025-12-05 | 3.31 | 3.43 | 3.30 | 3.42 | +3.01% | 0.70 | 2.63% |
| 2025-12-04 | 3.48 | 3.48 | 3.31 | 3.32 | -4.60% | 0.74 | 2.79% |
| 2025-12-03 | 3.49 | 3.50 | 3.38 | 3.48 | 0.00% | 0.71 | 2.64% |
| 2025-12-02 | 3.41 | 3.50 | 3.38 | 3.48 | +1.46% | 0.64 | 2.36% |
| 2025-12-01 | 3.49 | 3.51 | 3.40 | 3.43 | -1.15% | 0.65 | 2.39% |
| 2025-11-28 | 3.37 | 3.48 | 3.33 | 3.47 | +2.97% | 0.62 | 2.30% |
| 2025-11-27 | 3.34 | 3.39 | 3.27 | 3.37 | +0.60% | 0.59 | 2.24% |
| 2025-11-26 | 3.43 | 3.45 | 3.30 | 3.35 | -1.18% | 0.73 | 2.75% |
| 2025-11-25 | 3.29 | 3.44 | 3.27 | 3.39 | +3.04% | 0.83 | 3.14% |
| 2025-11-24 | 3.24 | 3.31 | 3.20 | 3.29 | +2.49% | 0.81 | 3.16% |
| 2025-11-21 | 3.50 | 3.52 | 3.20 | 3.21 | -9.58% | 1.59 | 6.13% |
| 2025-11-20 | 3.60 | 3.62 | 3.47 | 3.55 | -0.84% | 0.95 | 3.41% |