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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 73.70 | 76.85 | 72.70 | 76.47 | +3.99% | 1.74 | 3.82% |
| 2025-09-16 | 72.32 | 74.61 | 71.33 | 73.53 | +2.33% | 1.34 | 3.02% |
| 2025-09-15 | 74.40 | 74.89 | 71.64 | 71.86 | -2.61% | 1.28 | 2.89% |
| 2025-09-12 | 73.59 | 74.67 | 72.48 | 73.79 | +0.23% | 1.17 | 2.62% |
| 2025-09-11 | 71.44 | 73.90 | 70.40 | 73.61 | +3.07% | 1.58 | 3.60% |
| 2025-09-10 | 71.28 | 72.63 | 70.38 | 71.42 | +0.23% | 0.89 | 2.06% |
| 2025-09-09 | 73.02 | 73.16 | 70.44 | 71.26 | -2.92% | 1.22 | 2.80% |
| 2025-09-08 | 70.87 | 73.51 | 70.34 | 73.40 | +3.57% | 1.45 | 3.29% |
| 2025-09-05 | 68.80 | 70.99 | 67.86 | 70.87 | +3.76% | 1.40 | 3.32% |
| 2025-09-04 | 72.90 | 73.16 | 66.75 | 68.30 | -6.90% | 1.96 | 4.61% |
| 2025-09-03 | 72.67 | 75.51 | 71.94 | 73.37 | +1.99% | 1.89 | 4.24% |
| 2025-09-02 | 75.78 | 77.48 | 70.53 | 71.93 | -6.68% | 2.37 | 5.34% |
| 2025-09-01 | 74.34 | 77.49 | 74.17 | 77.09 | +3.71% | 2.65 | 5.75% |
| 2025-08-29 | 79.50 | 80.50 | 73.61 | 74.33 | -2.79% | 3.13 | 6.76% |
| 2025-08-28 | 72.61 | 76.47 | 72.12 | 76.47 | +4.72% | 2.53 | 5.58% |
| 2025-08-27 | 71.72 | 76.66 | 71.02 | 73.02 | +1.00% | 2.36 | 5.28% |
| 2025-08-26 | 70.10 | 73.32 | 69.30 | 72.30 | +2.82% | 1.89 | 4.33% |
| 2025-08-25 | 70.87 | 75.64 | 69.60 | 70.31 | -0.10% | 2.52 | 5.79% |
| 2025-08-22 | 67.78 | 70.61 | 67.78 | 70.38 | +3.96% | 1.80 | 4.28% |
| 2025-08-21 | 68.20 | 68.85 | 67.30 | 67.70 | -1.00% | 1.10 | 2.67% |