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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.73 | 11.81 | 11.01 | 11.09 | -6.31% | 3.24 | 10.26% |
| 2025-11-19 | 11.57 | 12.00 | 11.21 | 11.84 | +0.93% | 3.99 | 12.39% |
| 2025-11-18 | 13.17 | 13.25 | 11.73 | 11.73 | -10.02% | 6.21 | 18.35% |
| 2025-11-17 | 12.20 | 13.15 | 12.12 | 13.03 | +5.31% | 6.92 | 19.61% |
| 2025-11-14 | 11.46 | 12.79 | 11.46 | 12.37 | +6.43% | 6.93 | 20.26% |
| 2025-11-13 | 11.50 | 11.78 | 11.26 | 11.63 | +1.04% | 3.32 | 10.28% |
| 2025-11-12 | 11.41 | 11.94 | 11.37 | 11.51 | +0.79% | 3.42 | 10.53% |
| 2025-11-11 | 11.19 | 11.51 | 11.19 | 11.42 | +0.26% | 2.70 | 8.47% |
| 2025-11-10 | 10.96 | 11.60 | 10.79 | 11.39 | +3.16% | 3.58 | 11.35% |
| 2025-11-07 | 10.85 | 11.32 | 10.73 | 11.04 | +1.19% | 2.98 | 9.70% |
| 2025-11-06 | 11.29 | 11.33 | 10.76 | 10.91 | -3.18% | 3.48 | 11.40% |
| 2025-11-05 | 11.10 | 11.41 | 10.97 | 11.27 | -0.79% | 3.90 | 12.41% |
| 2025-11-04 | 10.96 | 11.70 | 10.76 | 11.36 | +3.83% | 5.76 | 18.19% |
| 2025-11-03 | 10.60 | 11.10 | 10.60 | 10.94 | +1.48% | 2.70 | 8.82% |
| 2025-10-31 | 10.88 | 11.02 | 10.60 | 10.78 | +1.69% | 3.38 | 11.17% |
| 2025-10-30 | 11.26 | 11.28 | 10.60 | 10.60 | -6.09% | 4.42 | 14.66% |
| 2025-10-29 | 12.29 | 12.30 | 11.25 | 11.29 | -5.19% | 6.56 | 20.36% |
| 2025-10-28 | 10.75 | 11.91 | 10.69 | 11.91 | +10.04% | 6.31 | 19.72% |
| 2025-10-27 | 10.76 | 10.97 | 10.59 | 10.82 | -0.28% | 3.48 | 11.55% |
| 2025-10-24 | 10.65 | 11.11 | 10.65 | 10.85 | +0.74% | 4.08 | 13.39% |