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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.70 | 3.74 | 3.55 | 3.58 | -4.02% | 1.15 | 4.07% |
| 2025-11-18 | 3.85 | 3.86 | 3.68 | 3.73 | -3.12% | 1.48 | 5.01% |
| 2025-11-17 | 3.86 | 3.95 | 3.78 | 3.85 | +0.79% | 2.56 | 8.40% |
| 2025-11-14 | 3.90 | 4.00 | 3.82 | 3.82 | -1.55% | 4.49 | 14.64% |
| 2025-11-13 | 3.65 | 3.88 | 3.60 | 3.88 | +9.91% | 2.16 | 7.14% |
| 2025-11-12 | 3.46 | 3.65 | 3.44 | 3.53 | +1.44% | 1.43 | 5.14% |
| 2025-11-11 | 3.53 | 3.54 | 3.47 | 3.48 | -1.42% | 0.51 | 1.86% |
| 2025-11-10 | 3.44 | 3.53 | 3.40 | 3.53 | +2.02% | 0.75 | 2.73% |
| 2025-11-07 | 3.47 | 3.49 | 3.42 | 3.46 | -0.57% | 0.69 | 2.52% |
| 2025-11-06 | 3.58 | 3.60 | 3.45 | 3.48 | -3.06% | 1.15 | 4.18% |
| 2025-11-05 | 3.38 | 3.68 | 3.36 | 3.59 | +5.59% | 2.03 | 7.30% |
| 2025-11-04 | 3.36 | 3.41 | 3.35 | 3.40 | +1.19% | 0.73 | 2.73% |
| 2025-11-03 | 3.27 | 3.37 | 3.27 | 3.36 | +2.44% | 0.67 | 2.57% |
| 2025-10-31 | 3.26 | 3.29 | 3.23 | 3.28 | +0.92% | 0.48 | 1.88% |
| 2025-10-30 | 3.21 | 3.27 | 3.17 | 3.25 | +0.93% | 0.51 | 2.01% |
| 2025-10-29 | 3.26 | 3.26 | 3.16 | 3.22 | -1.23% | 0.47 | 1.85% |
| 2025-10-28 | 3.26 | 3.29 | 3.24 | 3.26 | +0.31% | 0.45 | 1.77% |
| 2025-10-27 | 3.29 | 3.30 | 3.21 | 3.25 | -1.22% | 0.76 | 2.98% |
| 2025-10-24 | 3.28 | 3.36 | 3.23 | 3.29 | +0.30% | 0.99 | 3.80% |
| 2025-10-23 | 3.25 | 3.49 | 3.22 | 3.28 | +0.61% | 1.54 | 5.91% |