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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 60.82 | 61.43 | 60.28 | 60.59 | -0.93% | 0.68 | 1.85% |
| 2025-07-21 | 60.88 | 61.78 | 60.14 | 61.16 | -0.49% | 0.80 | 2.16% |
| 2025-07-18 | 59.23 | 61.51 | 59.09 | 61.46 | +4.16% | 1.44 | 3.91% |
| 2025-07-17 | 59.51 | 59.91 | 58.94 | 59.01 | -0.83% | 0.68 | 1.90% |
| 2025-07-16 | 59.22 | 60.74 | 58.99 | 59.51 | -0.13% | 1.05 | 2.89% |
| 2025-07-15 | 61.26 | 61.65 | 57.41 | 59.58 | -1.47% | 1.32 | 3.66% |
| 2025-07-14 | 59.67 | 60.76 | 59.57 | 60.47 | +0.91% | 0.62 | 1.70% |
| 2025-07-11 | 59.93 | 60.61 | 59.39 | 59.93 | -0.11% | 0.67 | 1.83% |
| 2025-07-10 | 59.73 | 60.26 | 59.07 | 59.99 | -0.37% | 0.85 | 2.36% |
| 2025-07-09 | 60.53 | 62.60 | 59.71 | 60.21 | -0.55% | 1.00 | 2.70% |
| 2025-07-08 | 60.07 | 60.97 | 59.38 | 60.55 | +0.81% | 1.06 | 2.90% |
| 2025-07-07 | 59.17 | 61.90 | 57.73 | 60.06 | +1.96% | 1.57 | 4.32% |
| 2025-07-04 | 58.69 | 60.85 | 58.28 | 58.90 | -0.57% | 0.95 | 2.64% |
| 2025-07-03 | 58.62 | 59.59 | 58.00 | 59.24 | +0.67% | 0.77 | 2.14% |
| 2025-07-02 | 58.97 | 59.83 | 58.42 | 58.84 | -1.19% | 0.96 | 2.67% |
| 2025-07-01 | 57.66 | 59.93 | 57.66 | 59.55 | +2.25% | 1.51 | 4.20% |
| 2025-06-30 | 56.56 | 58.49 | 55.80 | 58.24 | +4.84% | 1.79 | 5.13% |
| 2025-06-27 | 54.77 | 56.39 | 53.96 | 55.56 | +2.11% | 1.41 | 4.20% |
| 2025-06-26 | 55.44 | 55.81 | 54.28 | 54.41 | -1.25% | 0.94 | 2.84% |
| 2025-06-25 | 54.77 | 55.19 | 54.43 | 55.10 | +0.60% | 0.78 | 2.34% |