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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 94.73 | 95.30 | 90.45 | 91.07 | -5.10% | 2.25 | 4.02% |
| 2025-10-22 | 91.85 | 97.75 | 91.09 | 95.97 | +3.17% | 2.91 | 5.06% |
| 2025-10-21 | 93.69 | 96.06 | 92.15 | 93.02 | -0.18% | 3.10 | 5.45% |
| 2025-10-20 | 97.09 | 97.09 | 92.52 | 93.18 | -2.23% | 3.23 | 5.63% |
| 2025-10-17 | 96.10 | 100.58 | 94.73 | 95.31 | -0.82% | 3.32 | 5.66% |
| 2025-10-16 | 91.06 | 100.88 | 91.06 | 96.10 | +4.14% | 5.34 | 9.00% |
| 2025-10-15 | 87.86 | 93.53 | 85.42 | 92.27 | +5.11% | 3.75 | 6.92% |
| 2025-10-14 | 96.57 | 98.52 | 87.79 | 87.79 | -10.00% | 4.70 | 8.38% |
| 2025-10-13 | 91.64 | 99.18 | 90.61 | 97.54 | +0.43% | 5.28 | 9.21% |
| 2025-10-10 | 92.47 | 98.01 | 91.14 | 97.13 | +2.55% | 6.09 | 10.56% |
| 2025-10-09 | 88.18 | 94.72 | 87.83 | 94.72 | +10.00% | 4.10 | 7.33% |
| 2025-09-30 | 88.43 | 88.56 | 85.48 | 86.11 | -2.34% | 3.69 | 7.01% |
| 2025-09-29 | 86.11 | 90.35 | 86.11 | 88.18 | -1.12% | 4.98 | 9.34% |
| 2025-09-26 | 84.04 | 91.61 | 84.04 | 89.17 | +7.07% | 7.01 | 13.08% |
| 2025-09-25 | 85.70 | 85.70 | 82.68 | 83.28 | -3.79% | 4.81 | 9.45% |
| 2025-09-24 | 81.27 | 90.94 | 79.92 | 86.56 | +4.71% | 8.22 | 15.97% |
| 2025-09-23 | 78.63 | 82.71 | 76.59 | 82.67 | +9.05% | 6.51 | 13.45% |
| 2025-09-22 | 76.02 | 76.47 | 74.05 | 75.81 | +0.41% | 1.18 | 2.57% |
| 2025-09-19 | 76.42 | 78.33 | 74.78 | 75.50 | +0.38% | 1.57 | 3.38% |
| 2025-09-18 | 76.40 | 79.57 | 74.54 | 75.22 | -1.63% | 2.41 | 5.14% |