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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.17 | 18.35 | 18.06 | 18.18 | +0.06% | 0.56 | 0.97% |
| 2025-05-23 | 18.60 | 18.65 | 18.10 | 18.17 | -1.89% | 0.93 | 1.60% |
| 2025-05-22 | 18.59 | 19.34 | 18.41 | 18.52 | -0.70% | 1.83 | 3.07% |
| 2025-05-21 | 18.78 | 18.98 | 18.30 | 18.65 | 0.00% | 0.96 | 1.64% |
| 2025-05-20 | 18.57 | 18.74 | 18.39 | 18.65 | +0.43% | 0.99 | 1.69% |
| 2025-05-19 | 18.31 | 18.76 | 18.28 | 18.57 | +0.87% | 1.36 | 2.32% |
| 2025-05-16 | 18.03 | 18.49 | 17.82 | 18.41 | +2.45% | 1.13 | 1.96% |
| 2025-05-15 | 18.03 | 18.28 | 17.83 | 17.97 | -0.33% | 0.72 | 1.27% |
| 2025-05-14 | 18.00 | 18.05 | 17.76 | 18.03 | +0.56% | 0.65 | 1.15% |
| 2025-05-13 | 18.19 | 18.19 | 17.86 | 17.93 | -0.61% | 0.61 | 1.08% |
| 2025-05-12 | 18.24 | 18.29 | 17.99 | 18.04 | -0.88% | 0.90 | 1.58% |
| 2025-05-09 | 18.40 | 18.40 | 17.93 | 18.20 | -0.82% | 1.07 | 1.87% |
| 2025-05-08 | 18.13 | 18.35 | 18.08 | 18.35 | +0.71% | 1.00 | 1.74% |
| 2025-05-07 | 18.23 | 18.43 | 18.08 | 18.22 | +0.50% | 1.08 | 1.88% |
| 2025-05-06 | 18.05 | 18.15 | 17.65 | 18.13 | +1.06% | 0.98 | 1.73% |