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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.66 | 28.07 | 26.66 | 27.51 | +3.93% | 8.31 | 9.68% |
| 2025-10-22 | 28.11 | 28.89 | 26.13 | 26.47 | -7.64% | 10.03 | 11.73% |
| 2025-10-21 | 27.14 | 29.40 | 26.22 | 28.66 | +7.22% | 13.37 | 14.90% |
| 2025-10-20 | 24.66 | 26.73 | 24.38 | 26.73 | +10.00% | 2.67 | 3.25% |
| 2025-10-17 | 23.55 | 25.71 | 23.51 | 24.30 | +1.17% | 6.52 | 8.41% |
| 2025-10-16 | 22.53 | 24.21 | 22.53 | 24.02 | +6.38% | 5.59 | 7.54% |
| 2025-10-15 | 22.22 | 22.75 | 22.10 | 22.58 | +1.44% | 2.08 | 2.92% |
| 2025-10-14 | 21.95 | 22.79 | 21.83 | 22.26 | +1.92% | 3.45 | 4.86% |
| 2025-10-13 | 21.16 | 21.97 | 21.04 | 21.84 | -1.13% | 2.00 | 2.95% |
| 2025-10-10 | 21.54 | 22.43 | 21.50 | 22.09 | +1.99% | 2.42 | 3.48% |
| 2025-10-09 | 22.43 | 22.43 | 21.45 | 21.66 | -3.52% | 2.47 | 3.60% |
| 2025-09-30 | 22.00 | 22.60 | 21.91 | 22.45 | +2.05% | 2.41 | 3.42% |
| 2025-09-29 | 21.63 | 22.10 | 21.43 | 22.00 | +1.76% | 2.04 | 2.95% |
| 2025-09-26 | 21.34 | 21.88 | 21.04 | 21.62 | +1.31% | 1.92 | 2.80% |
| 2025-09-25 | 21.71 | 21.83 | 21.27 | 21.34 | -2.02% | 1.33 | 1.95% |
| 2025-09-24 | 21.23 | 21.84 | 21.21 | 21.78 | +1.92% | 1.57 | 2.30% |
| 2025-09-23 | 21.51 | 21.51 | 20.80 | 21.37 | -0.65% | 1.87 | 2.81% |
| 2025-09-22 | 21.62 | 21.78 | 21.33 | 21.51 | -0.88% | 1.25 | 1.84% |
| 2025-09-19 | 21.30 | 21.90 | 21.14 | 21.70 | +1.69% | 2.24 | 3.29% |
| 2025-09-18 | 21.43 | 21.90 | 21.10 | 21.34 | -0.79% | 2.38 | 3.49% |