海汽集团 sh.603069
18.76
-1.32%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.00 | 22.16 | 21.32 | 21.74 | -4.48% | 2.16 | 3.14% |
| 2026-02-13 | 22.65 | 23.21 | 22.36 | 22.76 | +2.57% | 1.98 | 2.75% |
| 2026-02-12 | 22.70 | 22.81 | 22.15 | 22.19 | -2.33% | 1.32 | 1.88% |
| 2026-02-11 | 22.82 | 23.09 | 22.71 | 22.72 | -0.70% | 1.01 | 1.40% |
| 2026-02-10 | 23.30 | 23.34 | 22.80 | 22.88 | -1.80% | 1.35 | 1.86% |
| 2026-02-09 | 22.80 | 23.34 | 22.79 | 23.30 | +2.55% | 1.73 | 2.36% |
| 2026-02-06 | 23.00 | 23.10 | 22.50 | 22.72 | -2.95% | 2.02 | 2.80% |
| 2026-02-05 | 23.39 | 24.05 | 23.18 | 23.41 | +0.56% | 2.99 | 4.02% |
| 2026-02-04 | 22.84 | 23.49 | 22.62 | 23.28 | +1.93% | 2.16 | 2.95% |
| 2026-02-03 | 22.71 | 22.87 | 22.35 | 22.84 | +1.33% | 1.47 | 2.05% |
| 2026-02-02 | 22.60 | 23.12 | 22.01 | 22.54 | -0.92% | 1.73 | 2.41% |
| 2026-01-30 | 22.51 | 23.60 | 22.50 | 22.75 | +1.16% | 2.61 | 3.58% |
| 2026-01-29 | 22.47 | 22.78 | 22.20 | 22.49 | -0.49% | 1.10 | 1.54% |
| 2026-01-28 | 22.89 | 23.18 | 22.58 | 22.60 | -0.62% | 1.28 | 1.78% |
| 2026-01-27 | 22.96 | 23.00 | 22.15 | 22.74 | -0.87% | 1.38 | 1.94% |
| 2026-01-26 | 23.51 | 23.52 | 22.84 | 22.94 | -2.47% | 1.86 | 2.54% |
| 2026-01-23 | 23.39 | 23.66 | 23.21 | 23.52 | +1.07% | 1.79 | 2.40% |
| 2026-01-22 | 23.10 | 23.35 | 22.92 | 23.27 | +0.87% | 1.33 | 1.81% |
| 2026-01-21 | 23.01 | 23.13 | 22.61 | 23.07 | -0.77% | 1.45 | 2.00% |
| 2026-01-20 | 23.72 | 24.00 | 23.12 | 23.25 | -3.04% | 2.44 | 3.30% |