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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.87 | 12.35 | 11.72 | 11.96 | +0.67% | 2.28 | 6.75% |
| 2025-12-17 | 11.71 | 12.03 | 11.38 | 11.88 | +1.19% | 1.82 | 5.55% |
| 2025-12-16 | 12.28 | 12.40 | 11.66 | 11.74 | -5.08% | 2.33 | 7.01% |
| 2025-12-15 | 12.20 | 12.51 | 12.16 | 12.36 | +1.14% | 1.70 | 4.92% |
| 2025-12-12 | 12.32 | 12.51 | 12.17 | 12.22 | -0.89% | 2.41 | 6.98% |
| 2025-12-11 | 12.88 | 12.88 | 12.33 | 12.33 | -4.40% | 3.50 | 10.02% |
| 2025-12-10 | 13.13 | 13.32 | 12.81 | 12.90 | -2.78% | 3.73 | 10.23% |
| 2025-12-09 | 13.45 | 13.57 | 13.02 | 13.27 | -2.77% | 5.05 | 13.59% |
| 2025-12-08 | 13.25 | 14.10 | 12.88 | 13.65 | +3.08% | 8.33 | 22.11% |
| 2025-12-05 | 12.65 | 13.37 | 12.25 | 13.24 | +3.02% | 7.39 | 20.72% |
| 2025-12-04 | 13.01 | 13.84 | 12.75 | 12.85 | +2.14% | 9.51 | 25.29% |
| 2025-12-03 | 12.38 | 13.17 | 12.16 | 12.58 | +0.56% | 6.19 | 17.41% |
| 2025-12-02 | 12.12 | 12.74 | 12.02 | 12.51 | +2.53% | 6.29 | 18.05% |
| 2025-12-01 | 12.18 | 12.36 | 11.79 | 12.20 | +0.49% | 5.28 | 15.59% |
| 2025-11-28 | 11.54 | 12.49 | 11.32 | 12.15 | +6.93% | 7.84 | 23.15% |
| 2025-11-27 | 12.16 | 12.16 | 11.26 | 11.36 | -6.25% | 4.28 | 13.28% |
| 2025-11-26 | 11.00 | 12.12 | 10.96 | 12.12 | +10.05% | 2.02 | 6.09% |
| 2025-11-25 | 10.81 | 11.08 | 10.79 | 11.01 | +2.03% | 1.92 | 6.24% |
| 2025-11-24 | 10.66 | 10.93 | 10.62 | 10.79 | +0.28% | 1.69 | 5.61% |
| 2025-11-21 | 10.90 | 11.39 | 10.75 | 10.76 | -2.96% | 2.66 | 8.59% |