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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.37 | 68.04 | 65.68 | 66.67 | -1.65% | 1.16 | 2.87% |
| 2025-08-18 | 65.48 | 68.54 | 65.48 | 67.79 | +3.54% | 1.54 | 3.77% |
| 2025-08-15 | 65.37 | 66.92 | 65.26 | 65.47 | +0.18% | 1.25 | 3.12% |
| 2025-08-14 | 65.99 | 66.82 | 65.17 | 65.35 | -1.41% | 1.18 | 2.96% |
| 2025-08-13 | 66.36 | 68.06 | 65.99 | 66.29 | -0.35% | 1.44 | 3.56% |
| 2025-08-12 | 65.66 | 67.51 | 64.07 | 66.52 | +1.32% | 1.72 | 4.29% |
| 2025-08-11 | 66.13 | 66.72 | 64.84 | 65.66 | -0.93% | 1.25 | 3.14% |
| 2025-08-08 | 64.77 | 66.69 | 64.69 | 66.27 | +0.90% | 1.62 | 4.06% |
| 2025-08-07 | 64.03 | 69.47 | 64.02 | 65.68 | +2.18% | 2.97 | 7.34% |
| 2025-08-06 | 63.41 | 65.14 | 63.31 | 64.28 | +0.98% | 0.87 | 2.23% |
| 2025-08-05 | 64.39 | 64.60 | 63.40 | 63.65 | -1.12% | 0.76 | 1.97% |
| 2025-08-04 | 62.69 | 64.38 | 62.35 | 64.38 | +2.44% | 0.98 | 2.55% |
| 2025-08-01 | 61.93 | 63.72 | 61.39 | 62.84 | +2.48% | 1.07 | 2.80% |
| 2025-07-31 | 60.99 | 62.67 | 60.97 | 61.32 | +0.01% | 0.94 | 2.49% |
| 2025-07-30 | 61.66 | 62.34 | 60.62 | 61.31 | -2.20% | 1.28 | 3.42% |
| 2025-07-29 | 62.63 | 64.61 | 62.43 | 62.69 | -0.54% | 1.31 | 3.40% |
| 2025-07-28 | 62.34 | 63.93 | 61.72 | 63.03 | +0.89% | 1.24 | 3.24% |
| 2025-07-25 | 61.94 | 62.69 | 60.85 | 62.47 | +1.12% | 1.45 | 3.88% |
| 2025-07-24 | 61.65 | 62.87 | 61.17 | 61.78 | +0.40% | 1.31 | 3.47% |
| 2025-07-23 | 60.74 | 62.12 | 60.15 | 61.53 | +1.56% | 0.94 | 2.51% |