金海通 sh.603061
315.50
-0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 318.77 | 325.00 | 311.00 | 315.50 | -0.16% | 13.68 | 4.95% |
| 2026-05-21 | 350.00 | 366.00 | 315.00 | 316.00 | -9.35% | 18.83 | 6.29% |
| 2026-05-20 | 314.49 | 348.59 | 314.49 | 348.59 | +10.00% | 11.37 | 3.90% |
| 2026-05-19 | 305.00 | 319.69 | 292.50 | 316.90 | +5.07% | 11.54 | 4.30% |
| 2026-05-18 | 301.81 | 313.00 | 297.00 | 301.62 | -2.64% | 11.30 | 4.30% |
| 2026-05-15 | 310.00 | 320.00 | 283.04 | 309.79 | +1.24% | 12.07 | 4.55% |
| 2026-05-14 | 322.21 | 326.36 | 304.90 | 306.00 | -5.26% | 8.79 | 3.23% |
| 2026-05-13 | 313.22 | 330.30 | 306.01 | 323.00 | +3.03% | 13.83 | 5.02% |
| 2026-05-12 | 281.19 | 313.49 | 277.23 | 313.49 | +10.00% | 14.98 | 5.72% |
| 2026-05-11 | 262.47 | 285.00 | 261.68 | 284.99 | +10.00% | 12.70 | 5.31% |
| 2026-05-08 | 262.01 | 266.00 | 254.50 | 259.09 | -2.70% | 6.78 | 3.01% |
| 2026-05-07 | 258.00 | 270.00 | 254.08 | 266.29 | +3.21% | 8.02 | 3.49% |
| 2026-05-06 | 259.44 | 265.50 | 249.88 | 258.02 | +1.24% | 9.49 | 4.21% |
| 2026-04-30 | 250.65 | 263.20 | 249.00 | 254.85 | +0.89% | 7.59 | 3.41% |
| 2026-04-29 | 262.38 | 268.00 | 248.89 | 252.61 | -5.35% | 8.66 | 3.90% |
| 2026-04-28 | 250.21 | 275.00 | 246.05 | 266.90 | +4.52% | 10.36 | 4.48% |
| 2026-04-27 | 248.80 | 255.97 | 239.00 | 255.35 | +2.72% | 10.92 | 4.99% |
| 2026-04-24 | 244.44 | 258.00 | 244.44 | 248.59 | +0.87% | 8.40 | 3.82% |
| 2026-04-23 | 247.76 | 253.20 | 243.60 | 246.44 | -1.38% | 6.23 | 2.88% |
| 2026-04-22 | 248.50 | 250.88 | 241.50 | 249.89 | +1.03% | 6.89 | 3.22% |