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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.85 | 9.91 | 9.82 | 9.88 | -0.10% | 0.48 | 1.06% |
| 2025-10-21 | 9.65 | 9.93 | 9.60 | 9.89 | +2.70% | 1.06 | 2.38% |
| 2025-10-20 | 9.57 | 9.64 | 9.50 | 9.63 | +1.37% | 0.43 | 0.99% |
| 2025-10-17 | 9.63 | 9.76 | 9.46 | 9.50 | -2.06% | 0.71 | 1.62% |
| 2025-10-16 | 9.79 | 9.83 | 9.66 | 9.70 | -1.12% | 0.48 | 1.09% |
| 2025-10-15 | 9.69 | 9.82 | 9.66 | 9.81 | +0.93% | 0.66 | 1.50% |
| 2025-10-14 | 9.71 | 9.85 | 9.68 | 9.72 | 0.00% | 0.91 | 2.05% |
| 2025-10-13 | 9.58 | 9.75 | 9.51 | 9.72 | -1.92% | 0.74 | 1.69% |
| 2025-10-10 | 9.72 | 10.04 | 9.67 | 9.91 | +1.85% | 1.24 | 2.76% |
| 2025-10-09 | 9.73 | 9.77 | 9.62 | 9.73 | +0.10% | 0.70 | 1.58% |
| 2025-09-30 | 9.85 | 9.90 | 9.60 | 9.72 | -1.72% | 0.67 | 1.52% |
| 2025-09-29 | 9.71 | 9.94 | 9.58 | 9.89 | +2.06% | 1.03 | 2.30% |
| 2025-09-26 | 9.71 | 9.82 | 9.68 | 9.69 | -0.21% | 0.49 | 1.11% |
| 2025-09-25 | 9.80 | 9.86 | 9.71 | 9.71 | -1.12% | 0.68 | 1.53% |
| 2025-09-24 | 9.69 | 9.84 | 9.62 | 9.82 | +1.76% | 0.70 | 1.58% |
| 2025-09-23 | 9.81 | 9.82 | 9.52 | 9.65 | -2.03% | 1.18 | 2.70% |
| 2025-09-22 | 9.93 | 9.94 | 9.75 | 9.85 | -0.51% | 0.67 | 1.51% |
| 2025-09-19 | 10.04 | 10.07 | 9.87 | 9.90 | -1.30% | 0.86 | 1.91% |
| 2025-09-18 | 10.36 | 10.36 | 9.97 | 10.03 | -3.19% | 1.47 | 3.18% |
| 2025-09-17 | 10.26 | 10.44 | 10.15 | 10.36 | +1.57% | 1.59 | 3.39% |