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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.31 | 24.26 | 23.21 | 23.98 | +3.76% | 3.55 | 4.71% |
| 2026-01-16 | 23.45 | 23.77 | 22.93 | 23.11 | -1.95% | 2.22 | 3.02% |
| 2026-01-15 | 23.67 | 24.10 | 23.43 | 23.57 | -1.38% | 2.00 | 2.67% |
| 2026-01-14 | 23.64 | 24.27 | 23.47 | 23.90 | +0.63% | 3.50 | 4.64% |
| 2026-01-13 | 24.54 | 24.96 | 23.71 | 23.75 | -3.85% | 4.02 | 5.25% |
| 2026-01-12 | 24.31 | 25.06 | 24.30 | 24.70 | +0.90% | 4.31 | 5.54% |
| 2026-01-09 | 24.24 | 24.80 | 24.24 | 24.48 | +0.04% | 3.17 | 4.09% |
| 2026-01-08 | 24.55 | 24.94 | 24.38 | 24.47 | -1.29% | 3.65 | 4.71% |
| 2026-01-07 | 25.30 | 25.64 | 24.65 | 24.79 | -0.60% | 4.54 | 5.72% |
| 2026-01-06 | 24.90 | 25.43 | 24.65 | 24.94 | -0.08% | 4.82 | 6.09% |
| 2026-01-05 | 26.12 | 26.29 | 24.50 | 24.96 | -8.07% | 7.60 | 9.62% |
| 2025-12-31 | 27.15 | 28.48 | 26.29 | 27.15 | -0.04% | 9.26 | 10.74% |
| 2025-12-30 | 27.73 | 28.37 | 26.84 | 27.16 | -4.60% | 8.80 | 10.13% |
| 2025-12-29 | 29.00 | 31.58 | 28.45 | 28.47 | -6.29% | 15.37 | 16.48% |
| 2025-12-26 | 27.12 | 30.38 | 27.12 | 30.38 | +9.99% | 17.49 | 18.75% |
| 2025-12-25 | 29.28 | 29.78 | 27.30 | 27.62 | -5.54% | 13.02 | 14.64% |
| 2025-12-24 | 29.50 | 30.79 | 27.72 | 29.24 | +1.25% | 19.85 | 21.21% |
| 2025-12-23 | 28.88 | 28.88 | 28.88 | 28.88 | +10.02% | 1.66 | 1.82% |
| 2025-12-22 | 26.00 | 26.25 | 25.60 | 26.25 | +10.02% | 3.96 | 4.78% |
| 2025-12-19 | 21.57 | 23.86 | 21.50 | 23.86 | +10.00% | 5.43 | 7.43% |