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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.65 | 22.16 | 21.34 | 21.59 | +1.79% | 3.50 | 5.08% |
| 2025-06-23 | 21.00 | 21.52 | 21.00 | 21.21 | -1.03% | 2.29 | 3.42% |
| 2025-06-20 | 20.39 | 22.39 | 20.20 | 21.43 | +5.15% | 4.58 | 6.71% |
| 2025-06-19 | 21.00 | 21.09 | 20.38 | 20.38 | -2.07% | 2.99 | 4.60% |
| 2025-06-18 | 19.48 | 21.44 | 19.29 | 20.81 | +6.77% | 6.10 | 9.33% |
| 2025-06-17 | 18.88 | 19.53 | 18.72 | 19.49 | +3.40% | 1.55 | 2.56% |
| 2025-06-16 | 18.78 | 18.95 | 18.66 | 18.85 | -0.26% | 0.85 | 1.43% |
| 2025-06-13 | 19.10 | 19.29 | 18.84 | 18.90 | -1.56% | 1.46 | 2.42% |
| 2025-06-12 | 19.59 | 19.77 | 19.16 | 19.20 | -2.69% | 1.87 | 3.04% |
| 2025-06-11 | 19.20 | 20.18 | 19.20 | 19.73 | +2.28% | 2.24 | 3.60% |
| 2025-06-10 | 18.95 | 19.44 | 18.85 | 19.29 | +1.58% | 1.82 | 3.01% |
| 2025-06-09 | 18.88 | 19.14 | 18.71 | 18.99 | -0.78% | 1.20 | 2.01% |
| 2025-06-06 | 18.82 | 19.60 | 18.81 | 19.14 | +2.46% | 2.86 | 4.70% |
| 2025-06-05 | 19.23 | 19.34 | 18.61 | 18.68 | -3.16% | 1.27 | 2.13% |
| 2025-06-04 | 18.84 | 19.56 | 18.75 | 19.29 | +2.39% | 1.72 | 2.83% |
| 2025-06-03 | 18.53 | 19.15 | 18.53 | 18.84 | 0.00% | 1.09 | 1.84% |
| 2025-05-30 | 19.00 | 19.45 | 18.58 | 18.84 | 0.00% | 1.94 | 3.24% |
| 2025-05-29 | 18.12 | 19.00 | 18.03 | 18.84 | +4.03% | 1.82 | 3.09% |
| 2025-05-28 | 18.24 | 18.42 | 18.07 | 18.11 | -0.44% | 0.70 | 1.21% |
| 2025-05-27 | 18.14 | 18.30 | 18.00 | 18.19 | +0.06% | 0.54 | 0.94% |