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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.69 | 17.99 | 17.00 | 17.18 | -4.93% | 1.09 | 1.97% |
| 2026-03-20 | 18.56 | 18.70 | 18.07 | 18.07 | -2.59% | 0.73 | 1.25% |
| 2026-03-19 | 18.98 | 19.08 | 18.49 | 18.55 | -3.28% | 0.82 | 1.39% |
| 2026-03-18 | 19.45 | 19.45 | 18.86 | 19.18 | -0.62% | 0.79 | 1.32% |
| 2026-03-17 | 19.33 | 19.69 | 19.26 | 19.30 | -0.16% | 0.77 | 1.25% |
| 2026-03-16 | 19.27 | 19.43 | 19.14 | 19.33 | +0.68% | 0.60 | 0.98% |
| 2026-03-13 | 19.32 | 19.52 | 19.18 | 19.20 | -0.62% | 0.63 | 1.02% |
| 2026-03-12 | 19.68 | 19.72 | 19.28 | 19.32 | -1.53% | 0.70 | 1.13% |
| 2026-03-11 | 19.95 | 20.00 | 19.54 | 19.62 | -1.51% | 0.68 | 1.10% |
| 2026-03-10 | 19.99 | 20.05 | 19.80 | 19.92 | +0.86% | 0.70 | 1.11% |
| 2026-03-09 | 19.98 | 20.10 | 19.41 | 19.75 | -2.13% | 1.11 | 1.79% |
| 2026-03-06 | 19.95 | 20.19 | 19.85 | 20.18 | +0.85% | 0.60 | 0.95% |
| 2026-03-05 | 20.31 | 20.44 | 19.92 | 20.01 | -0.50% | 0.78 | 1.23% |
| 2026-03-04 | 20.14 | 20.39 | 19.90 | 20.11 | -0.98% | 0.93 | 1.46% |
| 2026-03-03 | 20.68 | 21.00 | 20.30 | 20.31 | -1.84% | 1.12 | 1.71% |
| 2026-03-02 | 21.06 | 21.23 | 20.52 | 20.69 | -3.99% | 1.47 | 2.23% |
| 2026-02-27 | 21.41 | 21.60 | 21.29 | 21.55 | +0.70% | 0.95 | 1.40% |
| 2026-02-26 | 22.05 | 22.19 | 21.30 | 21.40 | -2.95% | 1.54 | 2.26% |
| 2026-02-25 | 21.55 | 22.25 | 21.55 | 22.05 | +1.43% | 1.17 | 1.68% |
| 2026-02-24 | 22.00 | 22.16 | 21.32 | 21.74 | -4.48% | 2.16 | 3.14% |