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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.87 | 8.88 | 8.72 | 8.73 | -1.24% | 0.29 | 0.73% |
| 2026-04-20 | 8.83 | 8.87 | 8.75 | 8.84 | +0.23% | 0.31 | 0.78% |
| 2026-04-17 | 8.90 | 8.95 | 8.80 | 8.82 | -0.68% | 0.33 | 0.82% |
| 2026-04-16 | 8.79 | 8.90 | 8.75 | 8.88 | +1.60% | 0.40 | 0.99% |
| 2026-04-15 | 8.88 | 8.89 | 8.72 | 8.74 | -1.13% | 0.25 | 0.63% |
| 2026-04-14 | 8.84 | 8.86 | 8.74 | 8.84 | +0.45% | 0.31 | 0.79% |
| 2026-04-13 | 8.70 | 8.82 | 8.69 | 8.80 | +0.57% | 0.29 | 0.72% |
| 2026-04-10 | 8.63 | 8.82 | 8.62 | 8.75 | +1.51% | 0.46 | 1.15% |
| 2026-04-09 | 8.81 | 8.84 | 8.60 | 8.62 | -2.82% | 0.43 | 1.08% |
| 2026-04-08 | 8.73 | 8.88 | 8.73 | 8.87 | +2.42% | 0.38 | 0.95% |
| 2026-04-07 | 8.47 | 8.68 | 8.46 | 8.66 | +2.00% | 0.31 | 0.78% |
| 2026-04-03 | 8.73 | 8.79 | 8.47 | 8.49 | -1.85% | 0.35 | 0.90% |
| 2026-04-02 | 8.78 | 8.84 | 8.59 | 8.65 | -1.93% | 0.33 | 0.84% |
| 2026-04-01 | 8.85 | 8.92 | 8.77 | 8.82 | +0.57% | 0.30 | 0.74% |
| 2026-03-31 | 8.90 | 8.98 | 8.73 | 8.77 | -1.13% | 0.34 | 0.83% |
| 2026-03-30 | 8.85 | 8.97 | 8.71 | 8.87 | -0.78% | 0.44 | 1.10% |
| 2026-03-27 | 8.69 | 8.96 | 8.69 | 8.94 | +2.41% | 0.38 | 0.96% |
| 2026-03-26 | 8.92 | 8.97 | 8.72 | 8.73 | -2.24% | 0.41 | 1.01% |
| 2026-03-25 | 8.89 | 8.96 | 8.83 | 8.93 | +0.56% | 0.42 | 1.03% |
| 2026-03-24 | 8.65 | 8.88 | 8.47 | 8.88 | +4.96% | 0.72 | 1.83% |