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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.11 | 11.17 | 10.92 | 11.04 | -0.90% | 2.56 | 5.11% |
| 2025-08-18 | 11.07 | 11.24 | 11.02 | 11.14 | +1.83% | 3.40 | 6.72% |
| 2025-08-15 | 10.66 | 11.05 | 10.57 | 10.94 | +2.15% | 2.58 | 5.22% |
| 2025-08-14 | 11.07 | 11.15 | 10.71 | 10.71 | -3.95% | 2.97 | 6.00% |
| 2025-08-13 | 11.17 | 11.37 | 11.05 | 11.15 | +0.18% | 3.07 | 6.03% |
| 2025-08-12 | 11.12 | 11.28 | 11.03 | 11.13 | +0.27% | 2.43 | 4.80% |
| 2025-08-11 | 10.89 | 11.18 | 10.80 | 11.10 | +2.21% | 2.30 | 4.60% |
| 2025-08-08 | 10.82 | 10.95 | 10.79 | 10.86 | -0.09% | 1.33 | 2.69% |
| 2025-08-07 | 11.04 | 11.04 | 10.80 | 10.87 | -1.27% | 1.81 | 3.65% |
| 2025-08-06 | 11.07 | 11.10 | 10.90 | 11.01 | -0.72% | 2.01 | 4.03% |
| 2025-08-05 | 11.14 | 11.27 | 10.90 | 11.09 | -0.36% | 3.03 | 6.05% |
| 2025-08-04 | 11.21 | 11.54 | 11.09 | 11.13 | -2.96% | 3.29 | 6.45% |
| 2025-08-01 | 10.76 | 11.90 | 10.76 | 11.47 | +6.01% | 6.21 | 11.97% |
| 2025-07-31 | 11.11 | 11.20 | 10.68 | 10.82 | -2.79% | 2.40 | 4.84% |
| 2025-07-30 | 11.22 | 11.29 | 10.98 | 11.13 | -1.59% | 2.35 | 4.65% |
| 2025-07-29 | 10.98 | 11.35 | 10.84 | 11.31 | +2.54% | 3.78 | 7.48% |
| 2025-07-28 | 10.96 | 11.07 | 10.85 | 11.03 | 0.00% | 2.17 | 4.35% |
| 2025-07-25 | 11.20 | 11.34 | 11.01 | 11.03 | -1.78% | 2.81 | 5.56% |
| 2025-07-24 | 10.70 | 11.38 | 10.70 | 11.23 | +3.22% | 4.78 | 9.42% |
| 2025-07-23 | 11.06 | 11.39 | 10.80 | 10.88 | -1.00% | 4.46 | 8.83% |