海通发展 sh.603162
11.82
-2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.88 | 8.91 | 8.81 | 8.89 | +0.11% | 0.92 | 3.75% |
| 2025-08-19 | 8.88 | 8.93 | 8.85 | 8.88 | -0.22% | 0.72 | 2.95% |
| 2025-08-18 | 9.02 | 9.02 | 8.84 | 8.90 | -1.00% | 1.21 | 4.90% |
| 2025-08-15 | 8.73 | 9.07 | 8.71 | 8.99 | +2.97% | 1.83 | 7.38% |
| 2025-08-14 | 8.75 | 8.83 | 8.72 | 8.73 | -0.23% | 0.86 | 3.53% |
| 2025-08-13 | 8.85 | 8.87 | 8.71 | 8.75 | -0.90% | 0.81 | 3.34% |
| 2025-08-12 | 8.77 | 9.02 | 8.75 | 8.83 | +0.68% | 1.58 | 6.41% |
| 2025-08-11 | 8.73 | 8.81 | 8.66 | 8.77 | +0.34% | 0.73 | 3.01% |
| 2025-08-08 | 8.68 | 8.76 | 8.67 | 8.74 | +0.34% | 0.67 | 2.77% |
| 2025-08-07 | 8.72 | 8.73 | 8.64 | 8.71 | -0.11% | 0.67 | 2.77% |
| 2025-08-06 | 8.60 | 8.74 | 8.55 | 8.72 | +1.04% | 0.87 | 3.64% |
| 2025-08-05 | 8.54 | 8.64 | 8.54 | 8.63 | +1.05% | 0.69 | 2.89% |
| 2025-08-04 | 8.47 | 8.55 | 8.42 | 8.54 | +0.12% | 0.52 | 2.22% |
| 2025-08-01 | 8.47 | 8.58 | 8.47 | 8.53 | +0.23% | 0.57 | 2.41% |
| 2025-07-31 | 8.71 | 8.71 | 8.44 | 8.51 | -2.62% | 1.39 | 5.90% |
| 2025-07-30 | 8.74 | 8.86 | 8.69 | 8.74 | +0.34% | 1.52 | 6.26% |
| 2025-07-29 | 8.70 | 8.72 | 8.58 | 8.71 | +0.11% | 0.82 | 3.45% |
| 2025-07-28 | 8.70 | 8.82 | 8.59 | 8.70 | +0.34% | 1.43 | 5.94% |
| 2025-07-25 | 8.57 | 8.90 | 8.55 | 8.67 | +1.64% | 2.08 | 8.64% |
| 2025-07-24 | 8.40 | 8.53 | 8.37 | 8.53 | +1.54% | 1.03 | 4.39% |