海通发展 sh.603162
11.82
-2.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.81 | 14.95 | 14.33 | 14.56 | +1.60% | 1.76 | 4.33% |
| 2026-02-13 | 14.82 | 14.99 | 14.30 | 14.33 | -3.31% | 2.11 | 5.23% |
| 2026-02-12 | 14.98 | 15.42 | 14.62 | 14.82 | -1.46% | 4.01 | 9.56% |
| 2026-02-11 | 14.47 | 15.11 | 14.00 | 15.04 | +3.87% | 3.69 | 8.94% |
| 2026-02-10 | 13.55 | 14.78 | 13.53 | 14.48 | +6.08% | 4.62 | 11.52% |
| 2026-02-09 | 13.57 | 13.79 | 13.24 | 13.65 | +0.96% | 2.79 | 7.39% |
| 2026-02-06 | 13.50 | 13.78 | 13.07 | 13.52 | -2.09% | 2.72 | 7.23% |
| 2026-02-05 | 13.95 | 14.26 | 13.66 | 13.81 | -2.05% | 3.07 | 7.87% |
| 2026-02-04 | 14.49 | 14.49 | 13.93 | 14.10 | -2.75% | 3.52 | 8.88% |
| 2026-02-03 | 14.64 | 14.80 | 14.38 | 14.50 | +0.21% | 3.32 | 8.16% |
| 2026-02-02 | 14.82 | 15.43 | 14.35 | 14.47 | -5.47% | 6.19 | 14.79% |
| 2026-01-30 | 14.31 | 15.64 | 14.07 | 15.30 | +6.96% | 8.83 | 21.21% |
| 2026-01-29 | 12.90 | 14.31 | 12.82 | 14.31 | +10.04% | 5.66 | 14.60% |
| 2026-01-28 | 12.66 | 13.22 | 12.58 | 13.00 | +4.82% | 3.28 | 9.04% |
| 2026-01-27 | 12.61 | 12.68 | 12.20 | 12.40 | -1.66% | 1.06 | 3.05% |
| 2026-01-26 | 12.45 | 12.70 | 12.29 | 12.61 | +0.96% | 1.96 | 5.58% |
| 2026-01-23 | 12.17 | 12.59 | 12.13 | 12.49 | +2.62% | 1.46 | 4.19% |
| 2026-01-22 | 12.18 | 12.30 | 12.13 | 12.17 | -0.08% | 0.95 | 2.79% |
| 2026-01-21 | 12.21 | 12.39 | 12.10 | 12.18 | -0.24% | 0.95 | 2.78% |
| 2026-01-20 | 12.62 | 12.64 | 12.10 | 12.21 | -2.70% | 1.25 | 3.64% |