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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.80 | 23.69 | 22.30 | 23.52 | +4.44% | 6.97 | 9.55% |
| 2025-07-21 | 22.84 | 24.05 | 22.00 | 22.52 | -1.23% | 6.92 | 9.52% |
| 2025-07-18 | 22.59 | 22.85 | 22.05 | 22.80 | +2.89% | 3.63 | 5.09% |
| 2025-07-17 | 20.91 | 22.33 | 20.76 | 22.16 | +6.49% | 4.34 | 6.32% |
| 2025-07-16 | 20.55 | 21.37 | 20.35 | 20.81 | +1.27% | 2.05 | 3.11% |
| 2025-07-15 | 21.00 | 21.20 | 20.15 | 20.55 | -2.93% | 2.18 | 3.35% |
| 2025-07-14 | 20.98 | 21.63 | 20.96 | 21.17 | +1.05% | 1.54 | 2.30% |
| 2025-07-11 | 21.03 | 21.37 | 20.77 | 20.95 | -0.71% | 1.33 | 2.00% |
| 2025-07-10 | 21.15 | 21.37 | 20.80 | 21.10 | -0.47% | 1.64 | 2.46% |
| 2025-07-09 | 21.38 | 21.81 | 21.12 | 21.20 | -1.12% | 1.41 | 2.09% |
| 2025-07-08 | 21.14 | 21.63 | 21.01 | 21.44 | +0.99% | 1.66 | 2.47% |
| 2025-07-07 | 21.49 | 21.74 | 20.96 | 21.23 | -2.08% | 2.38 | 3.54% |
| 2025-07-04 | 21.05 | 22.96 | 20.82 | 21.68 | +3.83% | 4.18 | 6.05% |
| 2025-07-03 | 20.56 | 21.13 | 20.45 | 20.88 | +1.61% | 1.44 | 2.19% |
| 2025-07-02 | 20.70 | 20.85 | 20.47 | 20.55 | -0.72% | 1.11 | 1.71% |
| 2025-07-01 | 21.18 | 21.45 | 20.59 | 20.70 | -3.14% | 2.01 | 3.06% |
| 2025-06-30 | 20.94 | 21.73 | 20.90 | 21.37 | +1.71% | 2.06 | 3.05% |
| 2025-06-27 | 21.02 | 21.50 | 20.90 | 21.01 | -0.19% | 1.66 | 2.49% |
| 2025-06-26 | 21.05 | 21.65 | 20.72 | 21.05 | -0.99% | 2.52 | 3.77% |
| 2025-06-25 | 21.48 | 22.01 | 20.88 | 21.26 | -1.53% | 3.29 | 4.91% |