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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.45 | 3.49 | 3.42 | 3.44 | +0.29% | 1.08 | 3.99% |
| 2025-09-15 | 3.40 | 3.43 | 3.33 | 3.43 | +0.59% | 0.93 | 3.49% |
| 2025-09-12 | 3.43 | 3.45 | 3.40 | 3.41 | +0.29% | 1.04 | 3.85% |
| 2025-09-11 | 3.42 | 3.43 | 3.34 | 3.40 | -0.58% | 0.99 | 3.72% |
| 2025-09-10 | 3.29 | 3.43 | 3.28 | 3.42 | +3.01% | 1.82 | 6.83% |
| 2025-09-09 | 3.26 | 3.38 | 3.25 | 3.32 | +1.53% | 1.11 | 4.21% |
| 2025-09-08 | 3.20 | 3.27 | 3.17 | 3.27 | +2.51% | 0.72 | 2.81% |
| 2025-09-05 | 3.17 | 3.20 | 3.11 | 3.19 | +0.95% | 0.72 | 2.88% |
| 2025-09-04 | 3.15 | 3.21 | 3.12 | 3.16 | +0.64% | 0.80 | 3.21% |
| 2025-09-03 | 3.18 | 3.20 | 3.13 | 3.14 | -1.26% | 0.57 | 2.28% |
| 2025-09-02 | 3.17 | 3.20 | 3.13 | 3.18 | +0.63% | 0.87 | 3.49% |
| 2025-09-01 | 3.11 | 3.19 | 3.08 | 3.16 | +1.61% | 0.81 | 3.27% |
| 2025-08-29 | 3.24 | 3.25 | 3.10 | 3.11 | -4.89% | 1.06 | 4.26% |
| 2025-08-28 | 3.23 | 3.29 | 3.13 | 3.27 | +0.62% | 1.19 | 4.72% |
| 2025-08-27 | 3.36 | 3.37 | 3.24 | 3.25 | -3.27% | 0.93 | 3.55% |
| 2025-08-26 | 3.32 | 3.37 | 3.27 | 3.36 | +1.20% | 1.08 | 4.09% |
| 2025-08-25 | 3.30 | 3.36 | 3.25 | 3.32 | +0.91% | 1.06 | 4.10% |
| 2025-08-22 | 3.36 | 3.36 | 3.25 | 3.29 | -2.37% | 1.05 | 4.05% |
| 2025-08-21 | 3.34 | 3.38 | 3.30 | 3.37 | +0.90% | 0.90 | 3.42% |
| 2025-08-20 | 3.33 | 3.38 | 3.28 | 3.34 | +0.30% | 1.02 | 3.90% |