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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 90.24 | 97.41 | 90.11 | 94.31 | +4.07% | 2.96 | 5.11% |
| 2025-12-17 | 90.94 | 92.85 | 87.97 | 90.62 | 0.00% | 2.13 | 3.88% |
| 2025-12-16 | 91.96 | 93.14 | 88.86 | 90.62 | -1.58% | 1.48 | 2.70% |
| 2025-12-15 | 91.31 | 93.95 | 90.24 | 92.08 | +0.10% | 1.16 | 2.08% |
| 2025-12-12 | 91.54 | 92.75 | 88.80 | 91.98 | +0.61% | 1.90 | 3.45% |
| 2025-12-11 | 93.82 | 93.85 | 90.93 | 91.42 | -2.30% | 0.93 | 1.66% |
| 2025-12-10 | 93.09 | 93.69 | 90.86 | 93.57 | +0.58% | 1.35 | 2.41% |
| 2025-12-09 | 94.22 | 95.99 | 92.59 | 93.03 | -1.19% | 1.75 | 3.06% |
| 2025-12-08 | 92.32 | 95.41 | 90.85 | 94.15 | +1.97% | 2.62 | 4.59% |
| 2025-12-05 | 92.31 | 93.40 | 90.00 | 92.33 | -0.42% | 1.74 | 3.12% |
| 2025-12-04 | 87.49 | 95.62 | 86.66 | 92.72 | +5.50% | 4.02 | 7.19% |
| 2025-12-03 | 86.19 | 89.03 | 86.19 | 87.89 | +1.71% | 1.42 | 2.67% |
| 2025-12-02 | 86.28 | 87.62 | 85.43 | 86.41 | -0.09% | 0.89 | 1.69% |
| 2025-12-01 | 86.94 | 87.03 | 84.73 | 86.49 | -0.39% | 1.34 | 2.57% |
| 2025-11-28 | 84.41 | 88.00 | 84.39 | 86.83 | +2.24% | 1.44 | 2.74% |
| 2025-11-27 | 85.12 | 87.35 | 84.82 | 84.92 | -0.14% | 1.35 | 2.57% |
| 2025-11-26 | 85.08 | 87.36 | 83.70 | 85.04 | -1.00% | 1.09 | 2.10% |
| 2025-11-25 | 86.45 | 88.44 | 85.63 | 85.90 | +0.17% | 1.41 | 2.67% |
| 2025-11-24 | 85.42 | 87.36 | 84.27 | 85.76 | +0.82% | 1.25 | 2.39% |
| 2025-11-21 | 84.29 | 86.78 | 83.40 | 85.06 | -0.46% | 2.32 | 4.49% |