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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 185.78 | 190.78 | 184.00 | 185.38 | -0.88% | 4.78 | 4.20% |
| 2026-02-12 | 186.16 | 193.88 | 186.16 | 187.03 | +1.72% | 6.68 | 5.80% |
| 2026-02-11 | 189.39 | 193.96 | 183.73 | 183.86 | -4.27% | 7.07 | 6.23% |
| 2026-02-10 | 190.77 | 195.41 | 186.26 | 192.06 | +0.62% | 5.43 | 4.69% |
| 2026-02-09 | 195.32 | 195.71 | 185.25 | 190.87 | -1.04% | 7.52 | 6.55% |
| 2026-02-06 | 198.77 | 203.47 | 186.00 | 192.88 | -5.89% | 9.84 | 8.39% |
| 2026-02-05 | 192.06 | 207.89 | 192.06 | 204.95 | +4.31% | 9.09 | 7.42% |
| 2026-02-04 | 188.06 | 197.71 | 188.04 | 196.49 | +1.70% | 5.68 | 4.82% |
| 2026-02-03 | 196.33 | 197.69 | 185.56 | 193.20 | +1.89% | 8.79 | 7.59% |
| 2026-02-02 | 200.90 | 203.23 | 189.45 | 189.63 | -8.45% | 9.95 | 8.37% |
| 2026-01-30 | 205.90 | 219.67 | 205.74 | 207.13 | -0.99% | 9.64 | 7.53% |
| 2026-01-29 | 205.28 | 218.82 | 203.23 | 209.20 | +1.40% | 11.09 | 8.66% |
| 2026-01-28 | 201.79 | 208.73 | 192.88 | 206.32 | +7.19% | 11.65 | 9.51% |
| 2026-01-27 | 172.87 | 192.47 | 172.87 | 192.47 | +10.00% | 8.41 | 7.50% |
| 2026-01-26 | 191.56 | 194.18 | 174.30 | 174.97 | -8.83% | 11.27 | 10.21% |
| 2026-01-23 | 181.59 | 194.18 | 180.49 | 191.92 | +5.53% | 9.43 | 8.33% |
| 2026-01-22 | 186.00 | 189.66 | 177.78 | 181.86 | -2.68% | 8.92 | 8.04% |
| 2026-01-21 | 175.86 | 190.13 | 169.33 | 186.88 | +3.89% | 11.55 | 10.65% |
| 2026-01-20 | 160.89 | 182.56 | 160.44 | 179.89 | +6.99% | 11.49 | 11.06% |
| 2026-01-19 | 157.67 | 168.13 | 154.93 | 168.13 | +10.00% | 10.48 | 10.69% |