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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.30 | 52.30 | 51.31 | 51.80 | -1.10% | 0.74 | 2.37% |
| 2025-05-23 | 50.42 | 52.62 | 50.22 | 52.37 | +3.53% | 1.60 | 5.06% |
| 2025-05-22 | 51.90 | 52.57 | 50.24 | 50.59 | -2.53% | 1.32 | 4.23% |
| 2025-05-21 | 53.87 | 53.87 | 51.31 | 51.90 | -3.56% | 1.55 | 4.88% |
| 2025-05-20 | 54.63 | 54.69 | 53.76 | 53.82 | -1.30% | 0.64 | 1.96% |
| 2025-05-19 | 54.35 | 54.64 | 53.97 | 54.52 | +0.32% | 0.41 | 1.25% |
| 2025-05-16 | 54.43 | 54.83 | 54.16 | 54.35 | -0.03% | 0.46 | 1.39% |
| 2025-05-15 | 54.98 | 55.42 | 54.12 | 54.37 | -1.29% | 0.51 | 1.54% |
| 2025-05-14 | 55.76 | 56.69 | 54.65 | 55.07 | -1.04% | 0.78 | 2.33% |
| 2025-05-13 | 56.36 | 56.45 | 55.44 | 55.65 | -0.74% | 0.44 | 1.30% |
| 2025-05-12 | 56.35 | 56.71 | 55.41 | 56.06 | -0.38% | 0.62 | 1.83% |
| 2025-05-09 | 57.25 | 57.86 | 55.40 | 56.28 | -3.23% | 1.03 | 3.00% |
| 2025-05-08 | 58.68 | 59.52 | 58.15 | 58.15 | -1.46% | 0.66 | 1.84% |
| 2025-05-07 | 59.78 | 59.79 | 58.50 | 59.01 | -0.45% | 0.58 | 1.61% |
| 2025-05-06 | 59.14 | 59.66 | 58.76 | 59.28 | +0.71% | 0.59 | 1.63% |