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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.61 | 13.57 | 12.50 | 12.76 | +1.35% | 4.69 | 12.80% |
| 2026-03-20 | 13.58 | 13.82 | 12.54 | 12.59 | -0.71% | 3.92 | 10.71% |
| 2026-03-19 | 13.21 | 13.30 | 12.52 | 12.68 | -4.45% | 1.96 | 5.49% |
| 2026-03-18 | 13.49 | 13.66 | 13.11 | 13.27 | -2.43% | 1.74 | 4.68% |
| 2026-03-17 | 14.30 | 14.53 | 13.59 | 13.60 | -5.09% | 1.69 | 4.35% |
| 2026-03-16 | 13.94 | 14.41 | 13.91 | 14.33 | +1.85% | 1.47 | 3.72% |
| 2026-03-13 | 13.80 | 14.39 | 13.65 | 14.07 | +1.00% | 1.79 | 4.56% |
| 2026-03-12 | 13.49 | 14.02 | 13.28 | 13.93 | +2.80% | 1.92 | 5.02% |
| 2026-03-11 | 13.60 | 13.65 | 13.43 | 13.55 | -0.37% | 1.12 | 2.97% |
| 2026-03-10 | 13.87 | 14.12 | 13.51 | 13.60 | -1.02% | 1.69 | 4.41% |
| 2026-03-09 | 14.14 | 14.76 | 13.60 | 13.74 | -6.53% | 2.57 | 6.63% |
| 2026-03-06 | 14.78 | 14.93 | 14.55 | 14.70 | -1.08% | 1.25 | 3.05% |
| 2026-03-05 | 14.94 | 15.05 | 14.52 | 14.86 | +0.13% | 2.40 | 5.80% |
| 2026-03-04 | 14.99 | 15.00 | 14.00 | 14.84 | -2.37% | 4.13 | 10.12% |
| 2026-03-03 | 16.00 | 16.17 | 15.12 | 15.20 | -6.06% | 6.92 | 15.87% |
| 2026-03-02 | 15.68 | 16.63 | 15.01 | 16.18 | +7.01% | 6.89 | 15.48% |
| 2026-02-27 | 15.29 | 15.50 | 14.96 | 15.12 | -1.18% | 1.56 | 3.70% |
| 2026-02-26 | 14.81 | 15.40 | 14.76 | 15.30 | +0.53% | 2.63 | 6.22% |
| 2026-02-25 | 14.50 | 15.81 | 14.42 | 15.22 | +4.53% | 3.26 | 7.63% |
| 2026-02-24 | 14.81 | 14.95 | 14.33 | 14.56 | +1.60% | 1.76 | 4.33% |