海汽集团 sh.603069
19.01
+3.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.46 | 19.06 | 18.06 | 19.01 | +3.04% | 2.87 | 4.90% |
| 2026-05-21 | 17.86 | 18.60 | 17.65 | 18.45 | +2.73% | 2.79 | 4.85% |
| 2026-05-20 | 17.89 | 18.06 | 17.64 | 17.96 | +0.39% | 1.05 | 1.87% |
| 2026-05-19 | 17.98 | 18.32 | 17.67 | 17.89 | -0.50% | 1.40 | 2.46% |
| 2026-05-18 | 17.79 | 18.05 | 17.61 | 17.98 | +2.04% | 1.77 | 3.14% |
| 2026-05-15 | 17.89 | 18.15 | 17.41 | 17.62 | -0.62% | 1.48 | 2.64% |
| 2026-05-14 | 18.34 | 18.42 | 17.71 | 17.73 | -2.69% | 2.70 | 4.74% |
| 2026-05-13 | 16.65 | 18.22 | 16.30 | 18.22 | +10.02% | 2.02 | 3.66% |
| 2026-05-12 | 16.99 | 17.09 | 16.50 | 16.56 | -1.95% | 0.90 | 1.70% |
| 2026-05-11 | 17.23 | 17.25 | 16.65 | 16.89 | -2.60% | 0.95 | 1.78% |
| 2026-05-08 | 17.15 | 17.47 | 17.00 | 17.34 | +1.58% | 0.92 | 1.68% |
| 2026-05-07 | 17.10 | 17.26 | 16.99 | 17.07 | 0.00% | 0.73 | 1.36% |
| 2026-05-06 | 16.93 | 17.07 | 16.64 | 17.07 | +0.29% | 0.83 | 1.56% |
| 2026-04-30 | 16.75 | 17.28 | 16.55 | 17.02 | +2.90% | 1.04 | 1.93% |
| 2026-04-29 | 16.28 | 16.68 | 16.27 | 16.54 | -0.54% | 0.63 | 1.21% |
| 2026-04-28 | 16.75 | 16.94 | 16.51 | 16.63 | -1.07% | 0.56 | 1.06% |
| 2026-04-27 | 16.49 | 16.88 | 16.19 | 16.81 | +0.54% | 0.76 | 1.45% |
| 2026-04-24 | 16.63 | 16.98 | 16.55 | 16.72 | +0.42% | 0.81 | 1.53% |
| 2026-04-23 | 16.80 | 16.90 | 16.51 | 16.65 | -1.48% | 0.81 | 1.54% |
| 2026-04-22 | 17.10 | 17.26 | 16.76 | 16.90 | -2.26% | 0.84 | 1.57% |