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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.66 | 9.78 | 9.60 | 9.64 | 0.00% | 0.73 | 1.65% |
| 2026-02-12 | 9.79 | 9.80 | 9.56 | 9.64 | -1.63% | 0.69 | 1.58% |
| 2026-02-11 | 9.84 | 9.87 | 9.78 | 9.80 | -0.31% | 0.49 | 1.11% |
| 2026-02-10 | 9.88 | 9.89 | 9.79 | 9.83 | -0.61% | 0.56 | 1.24% |
| 2026-02-09 | 9.93 | 9.97 | 9.83 | 9.89 | +0.10% | 0.81 | 1.81% |
| 2026-02-06 | 9.71 | 9.89 | 9.71 | 9.88 | +1.23% | 0.85 | 1.89% |
| 2026-02-05 | 9.76 | 9.83 | 9.70 | 9.76 | -0.31% | 0.56 | 1.25% |
| 2026-02-04 | 9.64 | 9.83 | 9.61 | 9.79 | +0.93% | 0.75 | 1.69% |
| 2026-02-03 | 9.76 | 9.80 | 9.61 | 9.70 | +0.41% | 0.59 | 1.34% |
| 2026-02-02 | 9.65 | 9.87 | 9.65 | 9.66 | -0.31% | 0.73 | 1.65% |
| 2026-01-30 | 9.52 | 9.76 | 9.46 | 9.69 | +1.79% | 0.90 | 2.05% |
| 2026-01-29 | 9.53 | 9.60 | 9.38 | 9.52 | -0.52% | 0.66 | 1.52% |
| 2026-01-28 | 9.60 | 9.74 | 9.55 | 9.57 | -1.14% | 0.61 | 1.40% |
| 2026-01-27 | 9.76 | 9.82 | 9.49 | 9.68 | -1.43% | 0.80 | 1.83% |
| 2026-01-26 | 9.92 | 9.93 | 9.72 | 9.82 | -1.01% | 0.85 | 1.89% |
| 2026-01-23 | 9.94 | 10.00 | 9.85 | 9.92 | -0.40% | 0.76 | 1.69% |
| 2026-01-22 | 9.80 | 9.98 | 9.78 | 9.96 | +1.63% | 0.89 | 1.97% |
| 2026-01-21 | 9.75 | 9.84 | 9.74 | 9.80 | -0.10% | 0.47 | 1.05% |
| 2026-01-20 | 9.76 | 9.88 | 9.72 | 9.81 | +0.20% | 0.65 | 1.46% |
| 2026-01-19 | 9.61 | 9.82 | 9.59 | 9.79 | +1.77% | 0.67 | 1.52% |