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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 163.61 | 165.33 | 153.90 | 155.27 | -7.47% | 3.07 | 2.23% |
| 2026-03-20 | 170.70 | 173.58 | 165.97 | 167.81 | -1.40% | 3.07 | 2.08% |
| 2026-03-19 | 169.45 | 174.84 | 167.18 | 170.19 | -0.98% | 3.60 | 2.41% |
| 2026-03-18 | 167.40 | 174.22 | 166.30 | 171.87 | +3.56% | 3.16 | 2.13% |
| 2026-03-17 | 169.24 | 170.53 | 165.54 | 165.97 | -1.93% | 2.46 | 1.68% |
| 2026-03-16 | 161.60 | 171.21 | 159.89 | 169.24 | +4.54% | 5.56 | 3.85% |
| 2026-03-13 | 163.27 | 166.40 | 161.89 | 161.89 | -2.43% | 3.87 | 2.71% |
| 2026-03-12 | 165.48 | 172.54 | 163.96 | 165.92 | -1.39% | 7.96 | 5.45% |
| 2026-03-11 | 189.05 | 189.22 | 168.26 | 168.26 | -10.00% | 11.37 | 7.68% |
| 2026-03-10 | 186.00 | 190.05 | 182.77 | 186.96 | +2.31% | 4.21 | 2.59% |
| 2026-03-09 | 181.52 | 187.37 | 178.30 | 182.74 | -1.22% | 5.36 | 3.40% |
| 2026-03-06 | 181.64 | 188.19 | 181.64 | 185.00 | +0.17% | 3.89 | 2.40% |
| 2026-03-05 | 180.49 | 188.57 | 179.28 | 184.68 | +4.58% | 5.45 | 3.39% |
| 2026-03-04 | 175.67 | 181.03 | 174.89 | 176.59 | -1.25% | 3.30 | 2.13% |
| 2026-03-03 | 184.64 | 194.14 | 177.05 | 178.83 | -5.75% | 5.05 | 3.16% |
| 2026-03-02 | 185.31 | 195.92 | 185.05 | 189.74 | +0.60% | 4.95 | 4.31% |
| 2026-02-27 | 185.98 | 190.13 | 182.35 | 188.61 | -0.73% | 4.14 | 3.65% |
| 2026-02-26 | 184.21 | 193.26 | 181.86 | 189.99 | +3.03% | 5.12 | 4.49% |
| 2026-02-25 | 180.29 | 187.37 | 176.07 | 184.40 | +2.48% | 5.72 | 5.19% |
| 2026-02-24 | 183.24 | 187.37 | 179.66 | 179.93 | -2.94% | 4.18 | 3.79% |