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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.84 | 8.87 | 8.40 | 8.46 | -6.00% | 0.87 | 2.21% |
| 2026-03-20 | 9.42 | 9.49 | 9.00 | 9.00 | -4.36% | 0.85 | 2.03% |
| 2026-03-19 | 9.41 | 9.61 | 9.38 | 9.41 | -1.36% | 0.66 | 1.53% |
| 2026-03-18 | 9.42 | 9.55 | 9.28 | 9.54 | +0.85% | 0.63 | 1.47% |
| 2026-03-17 | 9.59 | 9.69 | 9.41 | 9.46 | -0.94% | 0.75 | 1.72% |
| 2026-03-16 | 9.55 | 9.65 | 9.43 | 9.55 | -0.52% | 0.74 | 1.71% |
| 2026-03-13 | 9.30 | 9.74 | 9.30 | 9.60 | +2.67% | 1.35 | 3.10% |
| 2026-03-12 | 9.27 | 9.44 | 9.27 | 9.35 | +0.54% | 0.70 | 1.65% |
| 2026-03-11 | 9.49 | 9.49 | 9.27 | 9.30 | -1.69% | 0.79 | 1.88% |
| 2026-03-10 | 9.45 | 9.51 | 9.39 | 9.46 | +0.96% | 0.66 | 1.54% |
| 2026-03-09 | 9.46 | 9.50 | 9.29 | 9.37 | -2.90% | 0.95 | 2.21% |
| 2026-03-06 | 9.51 | 9.67 | 9.45 | 9.65 | +1.47% | 0.53 | 1.22% |
| 2026-03-05 | 9.44 | 9.53 | 9.41 | 9.51 | +2.48% | 0.62 | 1.43% |
| 2026-03-04 | 9.40 | 9.44 | 9.13 | 9.28 | -1.28% | 0.86 | 2.03% |
| 2026-03-03 | 9.61 | 9.74 | 9.40 | 9.40 | -1.98% | 0.78 | 1.79% |
| 2026-03-02 | 9.78 | 9.78 | 9.44 | 9.59 | -3.03% | 1.08 | 2.48% |
| 2026-02-27 | 9.77 | 9.89 | 9.74 | 9.89 | +1.23% | 0.74 | 1.64% |
| 2026-02-26 | 9.81 | 9.83 | 9.73 | 9.77 | 0.00% | 0.42 | 0.95% |
| 2026-02-25 | 9.74 | 9.85 | 9.74 | 9.77 | +0.41% | 0.52 | 1.16% |
| 2026-02-24 | 9.69 | 9.77 | 9.64 | 9.73 | +0.93% | 0.43 | 0.98% |