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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.00 | 14.78 | 13.85 | 14.55 | +3.56% | 4.44 | 11.05% |
| 2026-04-20 | 14.41 | 14.50 | 13.90 | 14.05 | -1.82% | 3.99 | 10.11% |
| 2026-04-17 | 15.00 | 15.10 | 14.25 | 14.31 | +0.92% | 6.26 | 15.40% |
| 2026-04-16 | 14.03 | 14.28 | 13.70 | 14.18 | -0.28% | 1.99 | 5.11% |
| 2026-04-15 | 13.86 | 14.32 | 13.76 | 14.22 | +2.60% | 1.80 | 4.56% |
| 2026-04-14 | 14.10 | 14.10 | 13.61 | 13.86 | -1.00% | 1.51 | 3.92% |
| 2026-04-13 | 14.29 | 14.38 | 13.81 | 14.00 | -0.28% | 1.93 | 4.92% |
| 2026-04-10 | 14.45 | 14.53 | 13.87 | 14.04 | -4.10% | 2.45 | 6.22% |
| 2026-04-09 | 14.33 | 14.98 | 14.33 | 14.64 | +2.38% | 2.90 | 7.04% |
| 2026-04-08 | 14.17 | 14.39 | 14.09 | 14.30 | +1.56% | 1.87 | 4.70% |
| 2026-04-07 | 14.05 | 14.25 | 13.68 | 14.08 | +0.57% | 1.78 | 4.55% |
| 2026-04-03 | 13.69 | 14.05 | 13.48 | 14.00 | +2.12% | 2.26 | 5.84% |
| 2026-04-02 | 13.30 | 13.80 | 13.21 | 13.71 | +2.31% | 1.76 | 4.61% |
| 2026-04-01 | 13.39 | 13.71 | 13.30 | 13.40 | +1.44% | 1.06 | 2.83% |
| 2026-03-31 | 13.58 | 13.73 | 13.20 | 13.21 | -2.87% | 1.29 | 3.45% |
| 2026-03-30 | 13.18 | 13.65 | 13.08 | 13.60 | +2.18% | 1.58 | 4.20% |
| 2026-03-27 | 13.01 | 13.48 | 13.01 | 13.31 | +1.14% | 1.28 | 3.44% |
| 2026-03-26 | 13.02 | 13.27 | 12.94 | 13.16 | +0.69% | 1.79 | 4.87% |
| 2026-03-25 | 13.01 | 13.18 | 12.94 | 13.07 | -0.53% | 1.71 | 4.70% |
| 2026-03-24 | 13.02 | 13.30 | 12.88 | 13.14 | +2.98% | 3.03 | 8.28% |