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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.52 | 8.65 | 8.50 | 8.63 | +1.05% | 0.33 | 0.84% |
| 2025-05-23 | 8.76 | 8.77 | 8.52 | 8.54 | -2.51% | 0.65 | 1.66% |
| 2025-05-22 | 8.93 | 9.01 | 8.75 | 8.76 | -2.45% | 0.67 | 1.66% |
| 2025-05-21 | 8.99 | 9.01 | 8.92 | 8.98 | -0.22% | 0.46 | 1.14% |
| 2025-05-20 | 8.98 | 9.09 | 8.96 | 9.00 | +0.45% | 0.63 | 1.55% |
| 2025-05-19 | 8.79 | 9.00 | 8.77 | 8.96 | +2.05% | 0.73 | 1.80% |
| 2025-05-16 | 8.87 | 8.90 | 8.78 | 8.78 | -1.01% | 0.65 | 1.62% |
| 2025-05-15 | 9.04 | 9.08 | 8.86 | 8.87 | -2.74% | 0.89 | 2.19% |
| 2025-05-14 | 8.90 | 9.23 | 8.81 | 9.12 | +2.47% | 1.58 | 3.82% |
| 2025-05-13 | 9.01 | 9.06 | 8.86 | 8.90 | -0.89% | 0.61 | 1.49% |
| 2025-05-12 | 8.99 | 9.02 | 8.88 | 8.98 | +0.56% | 0.78 | 1.93% |
| 2025-05-09 | 8.96 | 9.17 | 8.89 | 8.93 | -0.33% | 0.89 | 2.18% |
| 2025-05-08 | 8.85 | 8.99 | 8.83 | 8.96 | +0.45% | 0.72 | 1.77% |
| 2025-05-07 | 9.26 | 9.34 | 8.85 | 8.92 | +0.56% | 1.40 | 3.42% |
| 2025-05-06 | 8.62 | 8.88 | 8.62 | 8.87 | +3.62% | 0.90 | 2.24% |