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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.24 | 9.28 | 9.00 | 9.18 | -0.97% | 0.66 | 1.59% |
| 2025-12-16 | 9.21 | 9.30 | 9.11 | 9.27 | +0.43% | 0.43 | 1.02% |
| 2025-12-15 | 9.20 | 9.32 | 9.17 | 9.23 | 0.00% | 0.36 | 0.85% |
| 2025-12-12 | 9.32 | 9.36 | 9.23 | 9.23 | -0.22% | 0.41 | 0.98% |
| 2025-12-11 | 9.44 | 9.45 | 9.25 | 9.25 | -1.91% | 0.55 | 1.31% |
| 2025-12-10 | 9.32 | 9.45 | 9.28 | 9.43 | +0.75% | 0.47 | 1.10% |
| 2025-12-09 | 9.54 | 9.54 | 9.35 | 9.36 | -2.09% | 0.53 | 1.23% |
| 2025-12-08 | 9.59 | 9.70 | 9.55 | 9.56 | 0.00% | 0.70 | 1.61% |
| 2025-12-05 | 9.39 | 9.60 | 9.30 | 9.56 | +1.81% | 0.83 | 1.93% |
| 2025-12-04 | 9.48 | 9.53 | 9.36 | 9.39 | -1.26% | 0.45 | 1.04% |
| 2025-12-03 | 9.47 | 9.63 | 9.44 | 9.51 | +0.85% | 0.73 | 1.68% |
| 2025-12-02 | 9.49 | 9.51 | 9.36 | 9.43 | -0.53% | 0.38 | 0.90% |
| 2025-12-01 | 9.44 | 9.48 | 9.40 | 9.48 | +0.32% | 0.39 | 0.90% |
| 2025-11-28 | 9.34 | 9.45 | 9.29 | 9.45 | +1.18% | 0.39 | 0.92% |
| 2025-11-27 | 9.37 | 9.44 | 9.33 | 9.34 | -0.21% | 0.35 | 0.81% |
| 2025-11-26 | 9.45 | 9.57 | 9.35 | 9.36 | -0.95% | 0.52 | 1.20% |
| 2025-11-25 | 9.42 | 9.60 | 9.41 | 9.45 | +0.43% | 0.59 | 1.35% |
| 2025-11-24 | 9.31 | 9.50 | 9.28 | 9.41 | +1.62% | 0.66 | 1.54% |
| 2025-11-21 | 9.72 | 9.81 | 9.25 | 9.26 | -5.61% | 1.08 | 2.53% |
| 2025-11-20 | 9.79 | 9.92 | 9.75 | 9.81 | +1.03% | 0.64 | 1.43% |