海光信息 sh.688041
312.40
+1.76%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 311.10 | 315.34 | 301.18 | 312.40 | +1.76% | 114.29 | 1.59% |
| 2026-05-21 | 333.30 | 339.90 | 306.00 | 307.00 | -3.08% | 167.69 | 2.22% |
| 2026-05-20 | 307.00 | 324.57 | 306.72 | 316.74 | +1.51% | 134.05 | 1.82% |
| 2026-05-19 | 303.48 | 312.04 | 291.58 | 312.02 | +2.76% | 129.90 | 1.86% |
| 2026-05-18 | 303.00 | 314.50 | 300.00 | 303.63 | +0.20% | 108.96 | 1.53% |
| 2026-05-15 | 320.00 | 325.00 | 300.18 | 303.01 | -6.82% | 178.21 | 2.48% |
| 2026-05-14 | 348.38 | 353.68 | 325.00 | 325.20 | -6.60% | 141.36 | 1.82% |
| 2026-05-13 | 335.00 | 350.33 | 328.28 | 348.19 | -0.29% | 141.65 | 1.80% |
| 2026-05-12 | 343.00 | 358.80 | 338.45 | 349.19 | +0.00% | 150.57 | 1.86% |
| 2026-05-11 | 340.50 | 350.00 | 332.97 | 349.18 | +8.01% | 186.42 | 2.34% |
| 2026-05-08 | 333.88 | 338.56 | 320.01 | 323.28 | -5.36% | 162.43 | 2.15% |
| 2026-05-07 | 342.69 | 343.17 | 333.88 | 341.60 | -0.82% | 163.06 | 2.07% |
| 2026-05-06 | 322.10 | 355.50 | 321.00 | 344.41 | +16.26% | 212.40 | 2.65% |
| 2026-04-30 | 284.90 | 302.68 | 284.88 | 296.25 | +6.27% | 143.91 | 2.10% |
| 2026-04-29 | 284.72 | 287.80 | 271.06 | 278.77 | -3.54% | 98.89 | 1.53% |
| 2026-04-28 | 290.00 | 300.02 | 286.00 | 289.00 | -2.45% | 93.14 | 1.37% |
| 2026-04-27 | 300.00 | 305.00 | 293.30 | 296.27 | +3.95% | 138.49 | 1.99% |
| 2026-04-24 | 275.63 | 293.30 | 271.06 | 285.00 | +8.20% | 152.61 | 2.33% |
| 2026-04-23 | 268.20 | 274.26 | 259.30 | 263.40 | +1.62% | 96.15 | 1.55% |
| 2026-04-22 | 251.02 | 260.23 | 251.00 | 259.20 | +2.63% | 61.70 | 1.03% |