金海通 sh.603061
324.91
+2.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 157.67 | 168.13 | 154.93 | 168.13 | +10.00% | 10.48 | 10.69% |
| 2026-01-16 | 140.87 | 152.84 | 138.02 | 152.84 | +10.00% | 8.06 | 9.07% |
| 2026-01-15 | 141.80 | 142.60 | 132.64 | 138.95 | +0.85% | 6.93 | 8.37% |
| 2026-01-14 | 132.23 | 140.52 | 132.23 | 137.78 | +4.65% | 5.15 | 6.23% |
| 2026-01-13 | 128.34 | 137.22 | 124.00 | 131.66 | +1.34% | 5.69 | 7.11% |
| 2026-01-12 | 131.15 | 133.62 | 126.89 | 129.92 | +0.82% | 6.58 | 8.35% |
| 2026-01-09 | 124.06 | 133.16 | 124.06 | 128.86 | +3.35% | 6.98 | 8.93% |
| 2026-01-08 | 116.20 | 128.95 | 116.20 | 124.69 | +4.37% | 8.78 | 11.52% |
| 2026-01-07 | 117.80 | 122.62 | 113.67 | 119.46 | +2.08% | 9.42 | 13.26% |
| 2026-01-06 | 111.69 | 117.03 | 111.60 | 117.03 | +10.00% | 4.73 | 6.74% |
| 2026-01-05 | 98.37 | 106.39 | 98.14 | 106.39 | +10.00% | 4.80 | 7.56% |
| 2025-12-31 | 96.53 | 98.84 | 94.86 | 96.72 | +1.00% | 1.81 | 3.06% |
| 2025-12-30 | 96.51 | 98.85 | 95.62 | 95.76 | -1.16% | 1.20 | 2.04% |
| 2025-12-29 | 97.60 | 98.29 | 96.17 | 96.88 | -0.96% | 1.01 | 1.72% |
| 2025-12-26 | 100.23 | 101.01 | 96.74 | 97.82 | -3.08% | 1.94 | 3.25% |
| 2025-12-25 | 99.25 | 102.22 | 98.74 | 100.93 | +1.27% | 1.77 | 2.90% |
| 2025-12-24 | 98.10 | 101.06 | 97.19 | 99.67 | +2.20% | 2.55 | 4.22% |
| 2025-12-23 | 98.51 | 100.20 | 97.05 | 97.52 | -0.59% | 1.61 | 2.70% |
| 2025-12-22 | 94.03 | 100.23 | 93.69 | 98.10 | +4.44% | 3.98 | 6.69% |
| 2025-12-19 | 95.63 | 95.63 | 91.81 | 93.92 | -0.41% | 1.80 | 3.16% |