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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.15 | 3.28 | 3.14 | 3.26 | +3.16% | 0.85 | 3.34% |
| 2025-10-21 | 3.07 | 3.16 | 3.06 | 3.16 | +2.93% | 0.72 | 2.92% |
| 2025-10-20 | 3.09 | 3.09 | 3.05 | 3.07 | +0.66% | 0.36 | 1.50% |
| 2025-10-17 | 3.08 | 3.12 | 3.04 | 3.05 | -0.97% | 0.41 | 1.71% |
| 2025-10-16 | 3.09 | 3.12 | 3.07 | 3.08 | -0.65% | 0.38 | 1.58% |
| 2025-10-15 | 3.08 | 3.11 | 3.07 | 3.10 | +0.65% | 0.32 | 1.30% |
| 2025-10-14 | 3.08 | 3.15 | 3.06 | 3.08 | 0.00% | 0.54 | 2.20% |
| 2025-10-13 | 3.01 | 3.09 | 2.98 | 3.08 | 0.00% | 0.41 | 1.72% |
| 2025-10-10 | 3.05 | 3.11 | 3.02 | 3.08 | +1.32% | 0.56 | 2.32% |
| 2025-10-09 | 3.06 | 3.09 | 3.00 | 3.04 | -1.30% | 0.62 | 2.59% |
| 2025-09-30 | 3.10 | 3.11 | 3.06 | 3.08 | -0.32% | 0.39 | 1.62% |
| 2025-09-29 | 3.02 | 3.09 | 2.97 | 3.09 | +2.32% | 0.63 | 2.65% |
| 2025-09-26 | 3.00 | 3.11 | 2.95 | 3.02 | +0.67% | 0.79 | 3.28% |
| 2025-09-25 | 3.04 | 3.04 | 2.98 | 3.00 | -0.99% | 0.64 | 2.71% |
| 2025-09-24 | 2.99 | 3.09 | 2.92 | 3.03 | +2.02% | 0.86 | 3.64% |
| 2025-09-23 | 3.10 | 3.11 | 2.91 | 2.97 | -4.50% | 1.17 | 4.97% |
| 2025-09-22 | 3.16 | 3.16 | 3.09 | 3.11 | -1.27% | 0.77 | 3.14% |
| 2025-09-19 | 3.30 | 3.32 | 3.11 | 3.15 | -3.37% | 1.60 | 6.41% |
| 2025-09-18 | 3.39 | 3.43 | 3.23 | 3.26 | -4.12% | 1.19 | 4.53% |
| 2025-09-17 | 3.46 | 3.46 | 3.37 | 3.40 | -1.16% | 0.79 | 2.94% |