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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 240.00 | 249.89 | 237.30 | 247.35 | +2.73% | 7.80 | 3.67% |
| 2026-04-20 | 245.00 | 248.80 | 236.86 | 240.78 | -1.28% | 8.88 | 4.21% |
| 2026-04-17 | 250.90 | 251.89 | 239.01 | 243.90 | -0.85% | 10.17 | 4.77% |
| 2026-04-16 | 231.64 | 252.84 | 220.10 | 245.98 | +7.02% | 12.60 | 6.06% |
| 2026-04-15 | 239.72 | 240.42 | 228.55 | 229.85 | -1.32% | 7.59 | 3.74% |
| 2026-04-14 | 212.17 | 232.94 | 210.27 | 232.94 | +10.00% | 8.08 | 4.12% |
| 2026-04-13 | 209.78 | 214.90 | 205.97 | 211.76 | -0.35% | 6.05 | 3.32% |
| 2026-04-10 | 216.93 | 219.40 | 208.38 | 212.51 | -2.12% | 8.86 | 4.77% |
| 2026-04-09 | 190.51 | 217.86 | 188.48 | 217.12 | +9.63% | 12.95 | 7.18% |
| 2026-04-08 | 190.14 | 199.76 | 186.62 | 198.05 | +7.89% | 6.53 | 3.87% |
| 2026-04-07 | 181.39 | 186.01 | 181.17 | 183.56 | +1.20% | 2.94 | 1.84% |
| 2026-04-03 | 186.24 | 189.76 | 179.56 | 181.39 | -3.19% | 4.11 | 2.58% |
| 2026-04-02 | 191.24 | 191.36 | 183.96 | 187.37 | -2.47% | 4.08 | 2.51% |
| 2026-04-01 | 192.83 | 204.60 | 187.42 | 192.11 | +3.16% | 9.19 | 5.47% |
| 2026-03-31 | 198.53 | 199.77 | 182.79 | 186.22 | -5.04% | 8.61 | 5.23% |
| 2026-03-30 | 175.66 | 196.10 | 173.91 | 196.10 | +10.00% | 6.63 | 4.06% |
| 2026-03-27 | 173.94 | 180.93 | 170.16 | 178.27 | +0.78% | 5.12 | 3.33% |
| 2026-03-26 | 172.48 | 185.16 | 171.25 | 176.90 | +2.18% | 8.00 | 5.10% |
| 2026-03-25 | 164.49 | 173.51 | 163.61 | 173.11 | +6.56% | 5.22 | 3.51% |
| 2026-03-24 | 158.35 | 164.34 | 153.62 | 162.46 | +4.63% | 3.28 | 2.36% |