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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.42 | 9.88 | 9.40 | 9.79 | +3.93% | 1.90 | 4.30% |
| 2025-06-23 | 9.13 | 9.48 | 9.12 | 9.42 | +1.73% | 1.00 | 2.36% |
| 2025-06-20 | 9.51 | 9.55 | 9.22 | 9.26 | -3.24% | 1.33 | 3.13% |
| 2025-06-19 | 9.98 | 10.00 | 9.50 | 9.57 | -4.59% | 2.42 | 5.52% |
| 2025-06-18 | 10.22 | 10.22 | 9.86 | 10.03 | -2.90% | 2.93 | 6.43% |
| 2025-06-17 | 9.86 | 10.45 | 9.82 | 10.33 | +4.77% | 4.70 | 10.17% |
| 2025-06-16 | 9.65 | 10.02 | 9.60 | 9.86 | +1.96% | 1.62 | 3.63% |
| 2025-06-13 | 9.92 | 9.97 | 9.61 | 9.67 | -3.40% | 1.97 | 4.45% |
| 2025-06-12 | 9.77 | 10.06 | 9.75 | 10.01 | +1.62% | 2.65 | 5.88% |
| 2025-06-11 | 9.90 | 10.00 | 9.62 | 9.85 | -1.30% | 2.68 | 6.01% |
| 2025-06-10 | 9.83 | 10.22 | 9.72 | 9.98 | +1.01% | 4.26 | 9.41% |
| 2025-06-09 | 9.63 | 9.94 | 9.52 | 9.88 | +2.81% | 3.32 | 7.46% |
| 2025-06-06 | 9.60 | 9.95 | 9.55 | 9.61 | 0.00% | 2.96 | 6.72% |
| 2025-06-05 | 9.74 | 9.99 | 9.48 | 9.61 | -1.94% | 3.94 | 8.98% |
| 2025-06-04 | 9.58 | 9.89 | 9.26 | 9.80 | +3.16% | 5.11 | 11.74% |
| 2025-06-03 | 8.55 | 9.50 | 8.55 | 9.50 | +9.95% | 4.42 | 10.48% |
| 2025-05-30 | 8.72 | 8.98 | 8.56 | 8.64 | -1.14% | 0.88 | 2.23% |
| 2025-05-29 | 8.51 | 8.74 | 8.48 | 8.74 | +2.70% | 0.50 | 1.26% |
| 2025-05-28 | 8.64 | 8.64 | 8.49 | 8.51 | -1.27% | 0.39 | 1.00% |
| 2025-05-27 | 8.58 | 8.64 | 8.53 | 8.62 | -0.12% | 0.35 | 0.90% |