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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.50 | 8.53 | 8.37 | 8.52 | 0.00% | 1.25 | 5.36% |
| 2025-07-21 | 8.49 | 8.54 | 8.45 | 8.52 | +0.35% | 1.08 | 4.59% |
| 2025-07-18 | 8.54 | 8.55 | 8.47 | 8.49 | -0.35% | 0.53 | 2.24% |
| 2025-07-17 | 8.57 | 8.57 | 8.48 | 8.52 | -0.35% | 0.64 | 2.73% |
| 2025-07-16 | 8.46 | 8.55 | 8.45 | 8.55 | +0.59% | 0.79 | 3.34% |
| 2025-07-15 | 8.47 | 8.56 | 8.37 | 8.50 | 0.00% | 0.82 | 3.49% |
| 2025-07-14 | 8.42 | 8.53 | 8.42 | 8.50 | +0.59% | 0.62 | 2.62% |
| 2025-07-11 | 8.40 | 8.47 | 8.35 | 8.45 | +0.35% | 0.61 | 2.61% |
| 2025-07-10 | 8.41 | 8.49 | 8.39 | 8.42 | -0.12% | 0.60 | 2.57% |
| 2025-07-09 | 8.49 | 8.51 | 8.41 | 8.43 | -0.70% | 0.51 | 2.19% |
| 2025-07-08 | 8.37 | 8.52 | 8.34 | 8.49 | +1.31% | 0.71 | 3.06% |
| 2025-07-07 | 8.27 | 8.40 | 8.21 | 8.38 | -0.71% | 0.76 | 3.32% |
| 2025-07-04 | 8.51 | 8.59 | 8.42 | 8.44 | -1.17% | 0.92 | 3.90% |
| 2025-07-03 | 8.48 | 8.66 | 8.48 | 8.54 | -1.61% | 1.71 | 7.22% |
| 2025-07-02 | 8.89 | 9.14 | 8.63 | 8.68 | +2.23% | 3.18 | 13.10% |
| 2025-07-01 | 8.32 | 8.56 | 8.32 | 8.49 | +2.04% | 1.19 | 5.12% |
| 2025-06-30 | 8.33 | 8.33 | 8.28 | 8.32 | +0.12% | 0.43 | 1.88% |
| 2025-06-27 | 8.35 | 8.36 | 8.28 | 8.31 | -0.36% | 0.47 | 2.04% |
| 2025-06-26 | 8.34 | 8.35 | 8.25 | 8.34 | -0.24% | 0.72 | 3.17% |
| 2025-06-25 | 8.36 | 8.36 | 8.26 | 8.36 | +0.12% | 0.73 | 3.21% |