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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.23 | 8.40 | 8.18 | 8.29 | +0.48% | 0.72 | 3.18% |
| 2025-05-23 | 8.36 | 8.42 | 8.23 | 8.25 | -2.13% | 0.93 | 4.08% |
| 2025-05-22 | 8.36 | 8.46 | 8.26 | 8.43 | -0.12% | 1.02 | 4.45% |
| 2025-05-21 | 8.33 | 8.50 | 8.31 | 8.44 | +0.36% | 1.42 | 6.14% |
| 2025-05-20 | 8.67 | 8.76 | 8.37 | 8.41 | -4.09% | 2.22 | 9.58% |
| 2025-05-19 | 8.54 | 8.81 | 8.52 | 8.77 | +3.17% | 2.97 | 12.46% |
| 2025-05-16 | 8.64 | 8.84 | 8.47 | 8.50 | -3.07% | 2.60 | 11.06% |
| 2025-05-15 | 9.19 | 9.31 | 8.73 | 8.77 | -5.78% | 3.90 | 15.88% |
| 2025-05-14 | 8.86 | 9.65 | 8.67 | 9.31 | +4.94% | 6.07 | 24.00% |
| 2025-05-13 | 8.29 | 8.87 | 8.14 | 8.87 | +10.01% | 3.30 | 14.17% |
| 2025-05-12 | 7.92 | 8.07 | 7.90 | 8.06 | +2.41% | 0.82 | 3.75% |
| 2025-05-09 | 7.96 | 7.98 | 7.86 | 7.87 | -1.13% | 0.42 | 1.94% |
| 2025-05-08 | 7.92 | 7.98 | 7.90 | 7.96 | 0.00% | 0.39 | 1.80% |
| 2025-05-07 | 7.92 | 8.03 | 7.90 | 7.96 | +1.01% | 0.53 | 2.41% |
| 2025-05-06 | 7.82 | 7.90 | 7.81 | 7.88 | +1.15% | 0.50 | 2.30% |