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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.36 | 23.36 | 21.58 | 21.69 | -6.87% | 3.23 | 4.63% |
| 2025-12-17 | 24.64 | 24.70 | 22.75 | 23.29 | -5.44% | 3.22 | 4.38% |
| 2025-12-16 | 24.13 | 25.85 | 23.53 | 24.63 | +4.23% | 4.42 | 5.72% |
| 2025-12-15 | 24.16 | 24.27 | 22.81 | 23.63 | -2.23% | 2.33 | 3.13% |
| 2025-12-12 | 24.53 | 24.76 | 24.03 | 24.17 | -2.74% | 2.82 | 3.68% |
| 2025-12-11 | 26.10 | 26.70 | 24.75 | 24.85 | -6.26% | 5.09 | 6.31% |
| 2025-12-10 | 25.50 | 27.00 | 25.14 | 26.51 | +6.04% | 6.14 | 7.43% |
| 2025-12-09 | 25.50 | 25.70 | 24.44 | 25.00 | -2.84% | 2.40 | 3.04% |
| 2025-12-08 | 24.55 | 25.95 | 24.55 | 25.73 | +3.71% | 2.56 | 3.16% |
| 2025-12-05 | 24.20 | 24.93 | 23.86 | 24.81 | +2.35% | 1.89 | 2.43% |
| 2025-12-04 | 25.00 | 25.09 | 23.98 | 24.24 | -4.00% | 2.31 | 3.00% |
| 2025-12-03 | 25.62 | 26.14 | 25.00 | 25.25 | -2.85% | 2.65 | 3.29% |
| 2025-12-02 | 25.51 | 26.31 | 24.81 | 25.99 | +1.88% | 2.96 | 3.65% |
| 2025-12-01 | 25.32 | 26.06 | 25.09 | 25.51 | -0.08% | 2.52 | 3.12% |
| 2025-11-28 | 24.49 | 25.62 | 24.10 | 25.53 | +4.67% | 2.86 | 3.62% |
| 2025-11-27 | 25.04 | 25.49 | 24.38 | 24.39 | -3.29% | 2.11 | 2.70% |
| 2025-11-26 | 24.83 | 25.93 | 24.72 | 25.22 | +1.12% | 3.18 | 3.96% |
| 2025-11-25 | 25.08 | 25.14 | 24.50 | 24.94 | +1.46% | 2.47 | 3.15% |
| 2025-11-24 | 25.33 | 26.19 | 24.07 | 24.58 | -3.34% | 3.17 | 4.06% |
| 2025-11-21 | 25.86 | 26.56 | 25.30 | 25.43 | -3.53% | 3.11 | 3.81% |