海通发展 sh.603162
12.13
-0.25%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.30 | 12.30 | 11.88 | 12.13 | -0.25% | 2.87 | 5.72% |
| 2026-05-21 | 12.50 | 12.90 | 12.07 | 12.16 | -4.40% | 3.49 | 6.80% |
| 2026-05-20 | 12.81 | 13.07 | 12.52 | 12.72 | -0.31% | 2.45 | 4.65% |
| 2026-05-19 | 19.12 | 19.64 | 18.58 | 18.93 | -1.71% | 2.66 | 5.03% |
| 2026-05-18 | 18.60 | 19.74 | 18.42 | 19.26 | +3.27% | 3.52 | 6.52% |
| 2026-05-15 | 19.15 | 19.68 | 18.01 | 18.65 | -2.76% | 4.18 | 7.93% |
| 2026-05-14 | 18.68 | 19.54 | 18.68 | 19.18 | +2.84% | 4.11 | 7.66% |
| 2026-05-13 | 18.42 | 18.87 | 18.11 | 18.65 | +1.25% | 2.79 | 5.37% |
| 2026-05-12 | 18.11 | 19.09 | 18.02 | 18.42 | +0.93% | 4.00 | 7.72% |
| 2026-05-11 | 17.80 | 18.42 | 17.43 | 18.25 | +0.77% | 5.39 | 10.74% |
| 2026-05-08 | 17.10 | 18.20 | 17.10 | 18.11 | +6.53% | 6.46 | 13.00% |
| 2026-05-07 | 16.36 | 17.15 | 16.20 | 17.00 | +3.91% | 6.61 | 14.02% |
| 2026-05-06 | 15.05 | 16.36 | 15.02 | 16.36 | +10.02% | 3.01 | 6.72% |
| 2026-04-30 | 15.00 | 15.05 | 14.80 | 14.87 | -1.98% | 2.51 | 6.05% |
| 2026-04-29 | 14.22 | 15.26 | 14.22 | 15.17 | +5.49% | 3.70 | 8.89% |
| 2026-04-28 | 14.60 | 14.84 | 14.21 | 14.38 | -1.98% | 1.90 | 4.72% |
| 2026-04-27 | 14.55 | 14.75 | 14.22 | 14.67 | +0.76% | 2.76 | 6.81% |
| 2026-04-24 | 14.06 | 14.63 | 14.05 | 14.56 | +2.90% | 2.90 | 7.18% |
| 2026-04-23 | 14.41 | 14.55 | 14.04 | 14.15 | -3.02% | 2.15 | 5.41% |
| 2026-04-22 | 14.47 | 14.70 | 14.35 | 14.59 | +0.27% | 3.17 | 7.78% |