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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.58 | 10.93 | 10.46 | 10.77 | +1.69% | 3.81 | 12.75% |
| 2025-10-22 | 10.84 | 10.95 | 10.47 | 10.59 | -6.01% | 4.25 | 14.32% |
| 2025-10-21 | 11.27 | 11.79 | 11.03 | 11.27 | -8.05% | 7.30 | 23.10% |
| 2025-10-20 | 10.96 | 12.28 | 10.42 | 12.25 | +9.63% | 9.40 | 30.47% |
| 2025-10-17 | 10.44 | 11.18 | 10.36 | 11.18 | +10.00% | 5.96 | 19.60% |
| 2025-10-16 | 9.32 | 10.16 | 9.32 | 10.16 | +10.03% | 2.97 | 10.68% |
| 2025-10-15 | 9.68 | 9.68 | 9.13 | 9.24 | -4.14% | 2.13 | 8.22% |
| 2025-10-14 | 9.80 | 10.10 | 9.48 | 9.63 | -0.10% | 3.15 | 11.56% |
| 2025-10-13 | 9.54 | 10.06 | 9.31 | 9.64 | +5.33% | 3.85 | 14.29% |
| 2025-10-10 | 8.94 | 9.25 | 8.93 | 9.16 | +2.11% | 1.11 | 4.37% |
| 2025-10-09 | 8.97 | 9.01 | 8.89 | 8.97 | -0.44% | 0.47 | 1.88% |
| 2025-09-30 | 8.85 | 9.11 | 8.77 | 9.01 | +1.69% | 1.09 | 4.39% |
| 2025-09-29 | 8.81 | 8.90 | 8.65 | 8.86 | +0.57% | 0.73 | 2.96% |
| 2025-09-26 | 9.01 | 9.01 | 8.80 | 8.81 | -2.21% | 0.57 | 2.30% |
| 2025-09-25 | 8.95 | 9.07 | 8.74 | 9.01 | +0.67% | 0.91 | 3.69% |
| 2025-09-24 | 8.83 | 9.04 | 8.79 | 8.95 | +0.45% | 0.70 | 2.81% |
| 2025-09-23 | 8.75 | 8.96 | 8.67 | 8.91 | +1.13% | 0.70 | 2.86% |
| 2025-09-22 | 8.91 | 8.91 | 8.71 | 8.81 | -1.12% | 0.46 | 1.88% |
| 2025-09-19 | 8.83 | 8.94 | 8.81 | 8.91 | +1.02% | 0.42 | 1.69% |
| 2025-09-18 | 9.02 | 9.04 | 8.77 | 8.82 | -2.64% | 0.64 | 2.59% |