香溢融通 sh.600830
9.21
-0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.26 | 9.37 | 8.90 | 9.21 | -0.22% | 1.09 | 2.63% |
| 2026-05-21 | 9.78 | 9.99 | 9.19 | 9.25 | -5.13% | 1.34 | 3.07% |
| 2026-05-20 | 9.85 | 9.90 | 9.69 | 9.75 | -1.91% | 0.79 | 1.79% |
| 2026-05-19 | 10.15 | 10.37 | 9.83 | 9.94 | -0.70% | 1.19 | 2.60% |
| 2026-05-18 | 9.90 | 10.18 | 9.89 | 10.01 | +0.10% | 0.79 | 1.74% |
| 2026-05-15 | 10.04 | 10.20 | 9.90 | 10.00 | -0.30% | 0.98 | 2.14% |
| 2026-05-14 | 10.26 | 10.35 | 10.03 | 10.03 | -2.53% | 1.20 | 2.61% |
| 2026-05-13 | 10.40 | 10.49 | 10.22 | 10.29 | -0.48% | 1.27 | 2.70% |
| 2026-05-12 | 10.54 | 10.60 | 10.28 | 10.34 | -1.90% | 1.16 | 2.45% |
| 2026-05-11 | 10.44 | 10.78 | 10.44 | 10.54 | +0.86% | 2.04 | 4.24% |
| 2026-05-08 | 10.25 | 10.55 | 10.12 | 10.45 | +1.65% | 1.87 | 3.95% |
| 2026-05-07 | 10.29 | 10.36 | 10.08 | 10.28 | +0.98% | 1.63 | 3.52% |
| 2026-05-06 | 9.90 | 10.38 | 9.72 | 10.18 | +2.83% | 2.47 | 5.37% |
| 2026-04-30 | 10.10 | 10.35 | 9.90 | 9.90 | -2.37% | 1.93 | 4.23% |
| 2026-04-29 | 9.73 | 10.29 | 9.71 | 10.14 | +1.30% | 3.22 | 7.08% |
| 2026-04-28 | 9.54 | 10.46 | 9.46 | 10.01 | +4.93% | 4.41 | 9.79% |
| 2026-04-27 | 8.68 | 9.54 | 8.60 | 9.54 | +10.03% | 2.19 | 5.23% |
| 2026-04-24 | 8.67 | 8.72 | 8.55 | 8.67 | -0.34% | 0.29 | 0.73% |
| 2026-04-23 | 8.75 | 8.77 | 8.65 | 8.70 | -0.91% | 0.33 | 0.84% |
| 2026-04-22 | 8.72 | 8.78 | 8.69 | 8.78 | +0.57% | 0.30 | 0.76% |