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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.03 | 10.08 | 9.69 | 9.71 | -3.58% | 1.14 | 2.56% |
| 2025-11-18 | 10.15 | 10.18 | 9.98 | 10.07 | -0.69% | 0.92 | 2.02% |
| 2025-11-17 | 10.36 | 10.36 | 10.12 | 10.14 | -2.22% | 1.10 | 2.38% |
| 2025-11-14 | 10.32 | 10.47 | 10.31 | 10.37 | -0.38% | 0.91 | 1.92% |
| 2025-11-13 | 10.36 | 10.43 | 10.27 | 10.41 | +0.48% | 0.96 | 2.05% |
| 2025-11-12 | 10.30 | 10.42 | 10.26 | 10.36 | +0.39% | 1.08 | 2.29% |
| 2025-11-11 | 10.30 | 10.50 | 10.20 | 10.32 | +0.19% | 1.87 | 3.99% |
| 2025-11-10 | 9.95 | 10.32 | 9.94 | 10.30 | +3.41% | 2.00 | 4.31% |
| 2025-11-07 | 9.92 | 10.04 | 9.91 | 9.96 | -0.10% | 0.56 | 1.23% |
| 2025-11-06 | 10.05 | 10.09 | 9.96 | 9.97 | -0.50% | 0.98 | 2.15% |
| 2025-11-05 | 9.84 | 10.08 | 9.83 | 10.02 | +0.70% | 0.92 | 2.01% |
| 2025-11-04 | 9.88 | 10.00 | 9.87 | 9.95 | +0.40% | 0.83 | 1.84% |
| 2025-11-03 | 9.85 | 9.91 | 9.76 | 9.91 | +0.41% | 0.63 | 1.40% |
| 2025-10-31 | 9.72 | 9.90 | 9.69 | 9.87 | +2.07% | 0.82 | 1.85% |
| 2025-10-30 | 9.89 | 9.89 | 9.67 | 9.67 | -2.62% | 1.00 | 2.24% |
| 2025-10-29 | 9.81 | 9.95 | 9.80 | 9.93 | +0.81% | 0.91 | 2.02% |
| 2025-10-28 | 9.86 | 9.93 | 9.84 | 9.85 | -0.10% | 0.61 | 1.37% |
| 2025-10-27 | 9.93 | 9.99 | 9.84 | 9.86 | -0.70% | 0.83 | 1.85% |
| 2025-10-24 | 9.95 | 9.96 | 9.85 | 9.93 | +0.20% | 0.76 | 1.70% |
| 2025-10-23 | 9.90 | 9.93 | 9.78 | 9.91 | +0.30% | 0.67 | 1.49% |