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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.60 | 17.86 | 17.15 | 17.29 | -2.70% | 1.24 | 2.25% |
| 2026-04-20 | 17.57 | 18.48 | 17.38 | 17.77 | +1.25% | 1.59 | 2.81% |
| 2026-04-17 | 17.56 | 17.59 | 17.19 | 17.55 | -0.45% | 0.68 | 1.24% |
| 2026-04-16 | 17.52 | 17.68 | 17.32 | 17.63 | +1.21% | 0.68 | 1.24% |
| 2026-04-15 | 17.60 | 17.73 | 17.40 | 17.42 | -0.74% | 0.56 | 1.00% |
| 2026-04-14 | 17.51 | 17.58 | 17.30 | 17.55 | +0.80% | 0.46 | 0.84% |
| 2026-04-13 | 17.40 | 17.56 | 17.28 | 17.41 | -0.23% | 0.55 | 1.00% |
| 2026-04-10 | 17.22 | 17.59 | 17.22 | 17.45 | +1.69% | 0.54 | 0.97% |
| 2026-04-09 | 17.66 | 17.72 | 17.12 | 17.16 | -3.32% | 0.65 | 1.18% |
| 2026-04-08 | 17.35 | 17.95 | 17.30 | 17.75 | +3.38% | 0.68 | 1.22% |
| 2026-04-07 | 17.06 | 17.18 | 16.87 | 17.17 | +1.42% | 0.45 | 0.84% |
| 2026-04-03 | 17.52 | 17.57 | 16.85 | 16.93 | -2.98% | 0.66 | 1.24% |
| 2026-04-02 | 17.64 | 17.74 | 17.35 | 17.45 | -1.86% | 0.58 | 1.05% |
| 2026-04-01 | 17.80 | 17.85 | 17.44 | 17.78 | +1.25% | 0.54 | 0.97% |
| 2026-03-31 | 17.91 | 18.22 | 17.56 | 17.56 | -1.79% | 0.59 | 1.04% |
| 2026-03-30 | 17.87 | 18.04 | 17.68 | 17.88 | -0.78% | 0.56 | 0.99% |
| 2026-03-27 | 17.66 | 18.29 | 17.55 | 18.02 | +1.69% | 0.70 | 1.22% |
| 2026-03-26 | 18.18 | 18.29 | 17.66 | 17.72 | -2.53% | 0.64 | 1.13% |
| 2026-03-25 | 17.68 | 18.18 | 17.65 | 18.18 | +2.83% | 0.74 | 1.31% |
| 2026-03-24 | 17.48 | 17.70 | 17.25 | 17.68 | +2.91% | 0.85 | 1.55% |