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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.33 | 8.37 | 8.12 | 8.35 | -3.01% | 1.37 | 6.01% |
| 2025-06-23 | 8.52 | 8.65 | 8.41 | 8.61 | +3.85% | 1.69 | 7.23% |
| 2025-06-20 | 8.12 | 8.36 | 8.12 | 8.29 | +1.46% | 0.75 | 3.32% |
| 2025-06-19 | 8.37 | 8.42 | 8.14 | 8.17 | -3.19% | 0.91 | 4.01% |
| 2025-06-18 | 8.42 | 8.54 | 8.39 | 8.44 | -0.24% | 0.89 | 3.85% |
| 2025-06-17 | 8.34 | 8.53 | 8.23 | 8.46 | +1.43% | 1.10 | 4.78% |
| 2025-06-16 | 8.45 | 8.46 | 8.28 | 8.34 | -0.95% | 0.67 | 2.92% |
| 2025-06-13 | 8.36 | 8.57 | 8.36 | 8.42 | +0.48% | 1.09 | 4.72% |
| 2025-06-12 | 8.43 | 8.46 | 8.34 | 8.38 | -1.06% | 0.85 | 3.72% |
| 2025-06-11 | 8.65 | 8.65 | 8.39 | 8.47 | -2.19% | 1.54 | 6.60% |
| 2025-06-10 | 8.34 | 8.69 | 8.30 | 8.66 | +3.82% | 2.11 | 9.08% |
| 2025-06-09 | 8.35 | 8.36 | 8.30 | 8.34 | -0.12% | 0.57 | 2.52% |
| 2025-06-06 | 8.27 | 8.37 | 8.24 | 8.35 | +1.09% | 0.78 | 3.41% |
| 2025-06-05 | 8.24 | 8.28 | 8.19 | 8.26 | +0.12% | 0.49 | 2.18% |
| 2025-06-04 | 8.21 | 8.25 | 8.16 | 8.25 | +0.61% | 0.48 | 2.14% |
| 2025-06-03 | 8.16 | 8.25 | 8.12 | 8.20 | +0.24% | 0.48 | 2.14% |
| 2025-05-30 | 8.28 | 8.33 | 8.18 | 8.18 | -1.79% | 0.67 | 2.96% |
| 2025-05-29 | 8.28 | 8.34 | 8.27 | 8.33 | +0.84% | 0.68 | 2.98% |
| 2025-05-28 | 8.32 | 8.35 | 8.25 | 8.26 | -1.07% | 0.50 | 2.20% |
| 2025-05-27 | 8.24 | 8.36 | 8.18 | 8.35 | +0.72% | 0.68 | 3.00% |