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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.98 | 11.15 | 10.76 | 10.99 | -0.54% | 2.76 | 5.55% |
| 2025-07-21 | 11.02 | 11.23 | 10.93 | 11.05 | -0.63% | 2.71 | 5.39% |
| 2025-07-18 | 11.20 | 11.55 | 11.07 | 11.12 | -2.37% | 4.05 | 7.93% |
| 2025-07-17 | 11.08 | 11.99 | 11.08 | 11.39 | +1.61% | 7.81 | 14.97% |
| 2025-07-16 | 10.57 | 11.58 | 10.40 | 11.21 | +4.57% | 6.93 | 13.88% |
| 2025-07-15 | 10.33 | 11.36 | 10.17 | 10.72 | +3.78% | 6.03 | 12.32% |
| 2025-07-14 | 10.66 | 10.78 | 10.27 | 10.33 | -4.09% | 2.64 | 5.60% |
| 2025-07-11 | 10.68 | 10.94 | 10.42 | 10.77 | +0.65% | 4.12 | 8.47% |
| 2025-07-10 | 10.60 | 11.04 | 10.50 | 10.70 | +0.75% | 5.06 | 10.33% |
| 2025-07-09 | 10.39 | 10.78 | 10.35 | 10.62 | +2.21% | 5.70 | 11.86% |
| 2025-07-08 | 10.12 | 10.45 | 10.05 | 10.39 | +1.86% | 3.07 | 6.56% |
| 2025-07-07 | 9.98 | 10.58 | 9.93 | 10.20 | +2.41% | 3.04 | 6.55% |
| 2025-07-04 | 9.72 | 10.20 | 9.55 | 9.96 | +2.26% | 3.49 | 7.73% |
| 2025-07-03 | 9.76 | 9.83 | 9.68 | 9.74 | -0.31% | 1.35 | 3.04% |
| 2025-07-02 | 10.02 | 10.02 | 9.76 | 9.77 | -2.69% | 1.51 | 3.39% |
| 2025-07-01 | 10.18 | 10.19 | 9.96 | 10.04 | -0.79% | 1.60 | 3.51% |
| 2025-06-30 | 10.26 | 10.29 | 10.05 | 10.12 | -1.08% | 1.86 | 4.03% |
| 2025-06-27 | 10.20 | 10.50 | 10.16 | 10.23 | -0.29% | 3.04 | 6.49% |
| 2025-06-26 | 10.34 | 10.43 | 10.21 | 10.26 | -0.10% | 3.88 | 8.27% |
| 2025-06-25 | 9.79 | 10.37 | 9.78 | 10.27 | +4.90% | 4.37 | 9.46% |