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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.24 | 12.80 | 12.21 | 12.55 | +2.69% | 1.77 | 5.01% |
| 2026-01-16 | 12.31 | 12.41 | 12.15 | 12.22 | -0.57% | 0.92 | 2.69% |
| 2026-01-15 | 12.46 | 12.53 | 12.22 | 12.29 | -2.14% | 1.33 | 3.85% |
| 2026-01-14 | 12.01 | 12.76 | 12.01 | 12.56 | +4.47% | 3.53 | 10.08% |
| 2026-01-13 | 12.29 | 12.38 | 11.97 | 12.03 | -2.27% | 1.87 | 5.47% |
| 2026-01-12 | 12.50 | 12.50 | 12.20 | 12.30 | -1.59% | 1.83 | 5.30% |
| 2026-01-09 | 12.36 | 12.53 | 12.17 | 12.50 | +1.13% | 1.89 | 5.48% |
| 2026-01-08 | 12.31 | 12.69 | 12.31 | 12.36 | +0.24% | 1.71 | 4.92% |
| 2026-01-07 | 12.24 | 12.50 | 12.17 | 12.33 | +0.81% | 1.49 | 4.32% |
| 2026-01-06 | 11.99 | 12.26 | 11.94 | 12.23 | +2.50% | 1.89 | 5.54% |
| 2026-01-05 | 12.16 | 12.17 | 11.84 | 11.94 | -0.50% | 1.72 | 5.14% |
| 2025-12-31 | 12.34 | 12.34 | 11.76 | 12.00 | -2.03% | 1.93 | 5.75% |
| 2025-12-30 | 12.58 | 12.58 | 12.11 | 12.24 | -3.61% | 2.60 | 7.56% |
| 2025-12-29 | 12.65 | 12.88 | 12.20 | 12.70 | +0.55% | 3.15 | 8.94% |
| 2025-12-26 | 12.55 | 12.81 | 12.38 | 12.63 | -0.78% | 3.10 | 8.79% |
| 2025-12-25 | 13.06 | 13.20 | 12.54 | 12.73 | -1.69% | 4.50 | 12.55% |
| 2025-12-24 | 12.88 | 13.33 | 12.40 | 12.95 | 0.00% | 6.59 | 18.24% |
| 2025-12-23 | 12.30 | 13.66 | 11.89 | 12.95 | +4.33% | 8.63 | 23.69% |
| 2025-12-22 | 12.45 | 12.62 | 12.17 | 12.41 | -0.48% | 2.15 | 6.21% |
| 2025-12-19 | 11.91 | 12.68 | 11.76 | 12.47 | +4.33% | 2.90 | 8.44% |