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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.04 | 55.36 | 54.29 | 54.77 | +0.04% | 0.84 | 2.54% |
| 2025-06-23 | 52.54 | 55.21 | 52.51 | 54.74 | +3.03% | 1.11 | 3.38% |
| 2025-06-20 | 53.85 | 54.97 | 52.93 | 53.13 | -1.23% | 1.22 | 3.70% |
| 2025-06-19 | 52.49 | 55.44 | 52.48 | 53.79 | +2.51% | 1.91 | 5.79% |
| 2025-06-18 | 51.67 | 52.63 | 51.60 | 52.48 | +1.41% | 0.53 | 1.68% |
| 2025-06-17 | 51.40 | 52.01 | 51.32 | 51.75 | +0.68% | 0.32 | 1.02% |
| 2025-06-16 | 51.45 | 51.53 | 51.11 | 51.40 | -0.23% | 0.28 | 0.91% |
| 2025-06-13 | 51.27 | 52.09 | 51.05 | 51.51 | +0.08% | 0.42 | 1.33% |
| 2025-06-12 | 51.33 | 52.18 | 50.84 | 51.47 | +0.27% | 0.35 | 1.13% |
| 2025-06-11 | 51.32 | 51.78 | 51.01 | 51.33 | +0.22% | 0.34 | 1.10% |
| 2025-06-10 | 52.29 | 53.04 | 51.01 | 51.22 | -1.50% | 0.61 | 1.95% |
| 2025-06-09 | 52.10 | 52.26 | 51.75 | 52.00 | -0.20% | 0.41 | 1.29% |
| 2025-06-06 | 52.35 | 52.42 | 51.73 | 52.11 | +0.08% | 0.37 | 1.17% |
| 2025-06-05 | 52.56 | 52.77 | 51.45 | 52.07 | -0.94% | 0.70 | 2.21% |
| 2025-06-04 | 52.02 | 52.73 | 51.72 | 52.56 | +1.31% | 0.50 | 1.57% |
| 2025-06-03 | 51.53 | 52.01 | 51.31 | 51.88 | +0.91% | 0.36 | 1.15% |
| 2025-05-30 | 51.56 | 51.79 | 51.14 | 51.41 | -0.72% | 0.38 | 1.20% |
| 2025-05-29 | 50.86 | 52.22 | 50.86 | 51.78 | +1.81% | 0.62 | 1.96% |
| 2025-05-28 | 50.87 | 51.27 | 50.83 | 50.86 | 0.00% | 0.37 | 1.21% |
| 2025-05-27 | 51.58 | 51.63 | 50.65 | 50.86 | -1.80% | 0.51 | 1.63% |