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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.80 | 9.82 | 9.53 | 9.62 | -1.03% | 0.68 | 1.54% |
| 2026-01-15 | 9.72 | 9.82 | 9.65 | 9.72 | -1.02% | 0.77 | 1.73% |
| 2026-01-14 | 9.81 | 10.06 | 9.71 | 9.82 | 0.00% | 1.23 | 2.74% |
| 2026-01-13 | 9.98 | 10.05 | 9.80 | 9.82 | -1.31% | 1.16 | 2.57% |
| 2026-01-12 | 9.91 | 9.99 | 9.81 | 9.95 | +0.71% | 1.45 | 3.23% |
| 2026-01-09 | 9.53 | 10.16 | 9.52 | 9.88 | +3.67% | 1.98 | 4.41% |
| 2026-01-08 | 9.51 | 9.57 | 9.44 | 9.53 | -0.21% | 0.65 | 1.50% |
| 2026-01-07 | 9.70 | 9.70 | 9.53 | 9.55 | -1.44% | 0.65 | 1.50% |
| 2026-01-06 | 9.49 | 9.72 | 9.49 | 9.69 | +1.89% | 0.88 | 2.01% |
| 2026-01-05 | 9.60 | 9.62 | 9.47 | 9.51 | -0.63% | 0.60 | 1.39% |
| 2025-12-31 | 9.56 | 9.65 | 9.52 | 9.57 | -0.10% | 0.44 | 1.00% |
| 2025-12-30 | 9.73 | 9.78 | 9.55 | 9.58 | -1.94% | 0.68 | 1.55% |
| 2025-12-29 | 9.61 | 9.78 | 9.56 | 9.77 | +1.56% | 0.82 | 1.86% |
| 2025-12-26 | 9.60 | 9.72 | 9.54 | 9.62 | -0.10% | 0.63 | 1.44% |
| 2025-12-25 | 9.54 | 9.83 | 9.52 | 9.63 | +1.48% | 1.03 | 2.35% |
| 2025-12-24 | 9.40 | 9.59 | 9.39 | 9.49 | +0.53% | 0.68 | 1.58% |
| 2025-12-23 | 9.48 | 9.53 | 9.36 | 9.44 | -1.15% | 0.78 | 1.81% |
| 2025-12-22 | 9.28 | 9.71 | 9.28 | 9.55 | +2.80% | 1.33 | 3.07% |
| 2025-12-19 | 9.15 | 9.30 | 9.12 | 9.29 | +1.64% | 0.36 | 0.87% |
| 2025-12-18 | 9.13 | 9.25 | 9.11 | 9.14 | -0.44% | 0.38 | 0.92% |