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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.22 | 26.83 | 25.84 | 26.36 | +0.69% | 3.28 | 3.94% |
| 2025-11-19 | 27.28 | 27.60 | 25.85 | 26.18 | -5.18% | 4.16 | 5.01% |
| 2025-11-18 | 28.24 | 28.95 | 27.20 | 27.61 | -2.23% | 4.75 | 5.37% |
| 2025-11-17 | 28.35 | 29.09 | 28.00 | 28.24 | -1.40% | 4.90 | 5.47% |
| 2025-11-14 | 26.70 | 29.44 | 26.70 | 28.64 | +6.67% | 7.96 | 8.87% |
| 2025-11-13 | 26.97 | 27.50 | 26.67 | 26.85 | -1.36% | 3.71 | 4.34% |
| 2025-11-12 | 27.65 | 28.27 | 26.83 | 27.22 | -2.02% | 4.33 | 5.02% |
| 2025-11-11 | 28.67 | 28.97 | 27.74 | 27.78 | -4.77% | 6.38 | 7.17% |
| 2025-11-10 | 27.01 | 30.25 | 26.93 | 29.17 | +6.07% | 9.39 | 10.36% |
| 2025-11-07 | 28.15 | 28.88 | 26.64 | 27.50 | +1.55% | 7.52 | 8.55% |
| 2025-11-06 | 29.97 | 30.64 | 26.97 | 27.08 | -9.64% | 10.01 | 11.23% |
| 2025-11-05 | 28.01 | 30.85 | 27.99 | 29.97 | +5.16% | 10.15 | 10.79% |
| 2025-11-04 | 28.30 | 28.82 | 27.80 | 28.50 | -1.04% | 7.64 | 8.56% |
| 2025-11-03 | 27.95 | 29.60 | 27.55 | 28.80 | +2.02% | 10.57 | 11.70% |
| 2025-10-31 | 29.25 | 30.47 | 27.90 | 28.23 | +1.91% | 13.02 | 14.16% |
| 2025-10-30 | 28.25 | 28.80 | 27.33 | 27.70 | -2.84% | 7.53 | 8.54% |
| 2025-10-29 | 25.20 | 28.51 | 25.20 | 28.51 | +9.99% | 10.52 | 11.96% |
| 2025-10-28 | 25.89 | 26.40 | 25.71 | 25.92 | +0.08% | 3.67 | 4.45% |
| 2025-10-27 | 26.94 | 27.17 | 25.88 | 25.90 | -4.74% | 6.34 | 7.59% |
| 2025-10-24 | 26.66 | 28.49 | 26.66 | 27.19 | -1.16% | 7.30 | 8.39% |