海汽集团 sh.603069
18.76
-1.32%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.89 | 21.08 | 20.80 | 20.99 | +0.62% | 1.34 | 2.03% |
| 2025-08-19 | 20.98 | 21.04 | 20.62 | 20.86 | +0.05% | 1.43 | 2.16% |
| 2025-08-18 | 20.35 | 20.96 | 20.35 | 20.85 | +2.51% | 1.62 | 2.46% |
| 2025-08-15 | 20.21 | 20.43 | 20.21 | 20.34 | +0.15% | 1.11 | 1.73% |
| 2025-08-14 | 20.91 | 21.08 | 20.31 | 20.31 | -2.92% | 1.50 | 2.29% |
| 2025-08-13 | 21.10 | 21.18 | 20.89 | 20.92 | -0.48% | 1.22 | 1.84% |
| 2025-08-12 | 21.21 | 21.21 | 20.93 | 21.02 | -0.66% | 1.06 | 1.60% |
| 2025-08-11 | 21.00 | 21.31 | 20.83 | 21.16 | +0.43% | 1.52 | 2.27% |
| 2025-08-08 | 20.95 | 21.12 | 20.82 | 21.07 | +0.57% | 0.95 | 1.43% |
| 2025-08-07 | 21.08 | 21.16 | 20.91 | 20.95 | -0.48% | 1.02 | 1.54% |
| 2025-08-06 | 21.00 | 21.16 | 20.92 | 21.05 | -0.57% | 1.10 | 1.66% |
| 2025-08-05 | 21.14 | 21.25 | 21.10 | 21.17 | +0.09% | 0.87 | 1.30% |
| 2025-08-04 | 21.00 | 21.26 | 20.77 | 21.15 | +1.00% | 1.04 | 1.56% |
| 2025-08-01 | 20.96 | 21.26 | 20.80 | 20.94 | -1.04% | 1.33 | 2.01% |
| 2025-07-31 | 21.91 | 21.93 | 21.07 | 21.16 | -3.69% | 2.51 | 3.71% |
| 2025-07-30 | 22.07 | 22.32 | 21.63 | 21.97 | -0.72% | 2.69 | 3.88% |
| 2025-07-29 | 21.91 | 22.24 | 21.83 | 22.13 | +0.50% | 2.63 | 3.78% |
| 2025-07-28 | 22.72 | 22.83 | 21.89 | 22.02 | -3.55% | 3.74 | 5.35% |
| 2025-07-25 | 24.77 | 24.77 | 22.80 | 22.83 | -3.79% | 8.95 | 12.01% |
| 2025-07-24 | 21.36 | 23.73 | 21.25 | 23.73 | +10.01% | 6.69 | 9.18% |