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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.08 | 10.24 | 10.01 | 10.20 | +1.49% | 1.02 | 2.20% |
| 2025-09-15 | 10.12 | 10.16 | 10.00 | 10.05 | -0.40% | 0.54 | 1.17% |
| 2025-09-12 | 10.07 | 10.24 | 10.06 | 10.09 | -0.39% | 0.84 | 1.83% |
| 2025-09-11 | 9.98 | 10.13 | 9.90 | 10.13 | +1.10% | 0.99 | 2.18% |
| 2025-09-10 | 9.99 | 10.10 | 9.95 | 10.02 | +0.30% | 0.61 | 1.34% |
| 2025-09-09 | 10.12 | 10.17 | 9.97 | 9.99 | -1.19% | 0.78 | 1.71% |
| 2025-09-08 | 10.13 | 10.16 | 10.03 | 10.11 | -0.20% | 0.70 | 1.53% |
| 2025-09-05 | 10.05 | 10.15 | 9.92 | 10.13 | +0.40% | 0.83 | 1.81% |
| 2025-09-04 | 10.00 | 10.21 | 9.94 | 10.09 | +0.50% | 1.09 | 2.37% |
| 2025-09-03 | 10.34 | 10.37 | 9.96 | 10.04 | -3.00% | 1.17 | 2.53% |
| 2025-09-02 | 10.70 | 10.75 | 10.28 | 10.35 | -3.72% | 1.55 | 3.27% |
| 2025-09-01 | 10.65 | 10.88 | 10.60 | 10.75 | +1.61% | 1.60 | 3.26% |
| 2025-08-29 | 10.55 | 10.68 | 10.50 | 10.58 | -0.09% | 1.09 | 2.27% |
| 2025-08-28 | 10.66 | 10.72 | 10.28 | 10.59 | -0.84% | 2.00 | 4.18% |
| 2025-08-27 | 10.86 | 10.95 | 10.68 | 10.68 | -1.57% | 2.26 | 4.61% |
| 2025-08-26 | 10.98 | 11.00 | 10.82 | 10.85 | -1.63% | 2.13 | 4.29% |
| 2025-08-25 | 11.16 | 11.28 | 10.93 | 11.03 | -0.45% | 3.08 | 6.13% |
| 2025-08-22 | 11.13 | 11.30 | 11.00 | 11.08 | -0.72% | 2.30 | 4.56% |
| 2025-08-21 | 11.13 | 11.36 | 11.07 | 11.16 | +1.36% | 3.41 | 6.70% |
| 2025-08-20 | 11.00 | 11.02 | 10.71 | 11.01 | -0.27% | 2.75 | 5.57% |