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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.08 | 9.16 | 8.99 | 9.06 | -0.33% | 0.55 | 2.17% |
| 2025-09-16 | 8.97 | 9.09 | 8.95 | 9.09 | +1.45% | 0.43 | 1.70% |
| 2025-09-15 | 9.00 | 9.06 | 8.95 | 8.96 | -0.44% | 0.42 | 1.69% |
| 2025-09-12 | 9.16 | 9.31 | 9.00 | 9.00 | -0.77% | 0.69 | 2.72% |
| 2025-09-11 | 9.03 | 9.09 | 8.96 | 9.07 | 0.00% | 0.58 | 2.32% |
| 2025-09-10 | 9.16 | 9.16 | 9.04 | 9.07 | -1.19% | 0.53 | 2.10% |
| 2025-09-09 | 9.13 | 9.20 | 9.08 | 9.18 | -0.32% | 0.71 | 2.80% |
| 2025-09-08 | 9.02 | 9.32 | 8.97 | 9.21 | +2.33% | 1.32 | 5.18% |
| 2025-09-05 | 9.06 | 9.14 | 8.94 | 9.00 | -0.22% | 0.75 | 3.01% |
| 2025-09-04 | 8.79 | 9.04 | 8.72 | 9.02 | +2.84% | 1.22 | 4.93% |
| 2025-09-03 | 9.02 | 9.03 | 8.75 | 8.77 | -2.11% | 0.56 | 2.29% |
| 2025-09-02 | 8.82 | 8.99 | 8.76 | 8.96 | +2.28% | 1.15 | 4.66% |
| 2025-09-01 | 8.71 | 8.84 | 8.66 | 8.76 | +0.57% | 0.52 | 2.14% |
| 2025-08-29 | 8.77 | 8.80 | 8.67 | 8.71 | -0.68% | 0.52 | 2.17% |
| 2025-08-28 | 8.87 | 8.94 | 8.58 | 8.77 | -1.35% | 0.86 | 3.53% |
| 2025-08-27 | 8.99 | 9.03 | 8.82 | 8.89 | -1.11% | 0.90 | 3.65% |
| 2025-08-26 | 8.95 | 9.06 | 8.92 | 8.99 | +0.22% | 0.77 | 3.07% |
| 2025-08-25 | 8.96 | 8.97 | 8.86 | 8.97 | +0.33% | 0.86 | 3.48% |
| 2025-08-22 | 8.90 | 8.95 | 8.83 | 8.94 | +0.45% | 0.75 | 3.06% |
| 2025-08-21 | 8.89 | 8.92 | 8.84 | 8.90 | +0.11% | 0.71 | 2.88% |