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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.94 | 22.10 | 21.44 | 21.51 | -2.14% | 1.85 | 2.71% |
| 2025-09-16 | 21.76 | 22.13 | 21.48 | 21.98 | +1.06% | 2.78 | 4.03% |
| 2025-09-15 | 21.33 | 21.90 | 21.31 | 21.75 | +0.18% | 2.77 | 4.05% |
| 2025-09-12 | 20.80 | 22.95 | 20.70 | 21.71 | +4.07% | 4.57 | 6.60% |
| 2025-09-11 | 20.70 | 21.17 | 20.39 | 20.86 | +1.31% | 1.54 | 2.36% |
| 2025-09-10 | 20.49 | 20.64 | 20.19 | 20.59 | +1.18% | 1.05 | 1.62% |
| 2025-09-09 | 20.53 | 20.72 | 20.26 | 20.35 | -0.93% | 0.95 | 1.48% |
| 2025-09-08 | 20.26 | 21.00 | 20.25 | 20.54 | -0.44% | 1.39 | 2.14% |
| 2025-09-05 | 19.69 | 20.96 | 19.64 | 20.63 | +5.31% | 2.15 | 3.33% |
| 2025-09-04 | 19.29 | 19.76 | 19.29 | 19.59 | +1.77% | 1.15 | 1.85% |
| 2025-09-03 | 19.89 | 19.89 | 19.19 | 19.25 | -2.78% | 0.78 | 1.26% |
| 2025-09-02 | 20.01 | 20.06 | 19.52 | 19.80 | -0.95% | 1.05 | 1.69% |
| 2025-09-01 | 20.01 | 20.23 | 19.89 | 19.99 | -0.60% | 1.00 | 1.58% |
| 2025-08-29 | 20.01 | 20.57 | 20.01 | 20.11 | +0.05% | 1.00 | 1.57% |
| 2025-08-28 | 20.36 | 20.48 | 19.61 | 20.10 | -1.28% | 1.91 | 3.02% |
| 2025-08-27 | 21.08 | 21.21 | 20.35 | 20.36 | -4.23% | 2.29 | 3.49% |
| 2025-08-26 | 20.69 | 21.48 | 20.64 | 21.26 | +2.41% | 2.34 | 3.50% |
| 2025-08-25 | 20.72 | 20.82 | 20.62 | 20.76 | +0.10% | 1.45 | 2.22% |
| 2025-08-22 | 20.84 | 20.88 | 20.54 | 20.74 | -0.43% | 1.15 | 1.76% |
| 2025-08-21 | 20.86 | 21.03 | 20.80 | 20.83 | -0.76% | 1.29 | 1.96% |