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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 152.05 | 153.61 | 148.65 | 148.68 | -2.54% | 54.73 | 1.56% |
| 2025-08-18 | 154.95 | 155.53 | 151.35 | 152.56 | -0.81% | 65.93 | 1.85% |
| 2025-08-15 | 149.98 | 154.95 | 149.95 | 153.81 | +0.90% | 67.70 | 1.90% |
| 2025-08-14 | 140.85 | 159.94 | 140.51 | 152.44 | +8.83% | 120.20 | 3.39% |
| 2025-08-13 | 139.95 | 142.28 | 138.53 | 140.07 | +0.95% | 51.78 | 1.59% |
| 2025-08-12 | 135.95 | 143.63 | 135.00 | 138.75 | +2.13% | 68.96 | 2.13% |
| 2025-08-11 | 136.10 | 136.84 | 135.65 | 135.86 | -0.15% | 21.84 | 1.81% |
| 2025-08-08 | 136.55 | 137.12 | 135.65 | 136.07 | -0.36% | 22.50 | 1.86% |
| 2025-08-07 | 137.84 | 138.80 | 136.36 | 136.56 | -0.53% | 33.29 | 2.73% |
| 2025-08-06 | 139.30 | 139.57 | 136.33 | 137.29 | -3.59% | 56.13 | 4.61% |
| 2025-08-05 | 141.45 | 142.75 | 139.30 | 142.41 | -0.08% | 24.89 | 1.99% |
| 2025-08-04 | 136.95 | 144.98 | 136.95 | 142.53 | +3.51% | 45.51 | 3.60% |
| 2025-08-01 | 139.65 | 143.62 | 136.97 | 137.70 | -1.04% | 31.52 | 2.54% |
| 2025-07-31 | 140.25 | 144.91 | 138.75 | 139.15 | -0.89% | 43.90 | 3.50% |
| 2025-07-30 | 142.05 | 143.14 | 139.56 | 140.40 | -1.78% | 23.93 | 1.91% |
| 2025-07-29 | 139.05 | 144.95 | 138.46 | 142.95 | +2.19% | 39.98 | 3.18% |
| 2025-07-28 | 140.96 | 141.25 | 138.65 | 139.88 | -1.10% | 26.07 | 2.10% |
| 2025-07-25 | 136.81 | 142.94 | 136.07 | 141.44 | +3.50% | 50.00 | 4.05% |
| 2025-07-24 | 135.40 | 137.73 | 135.39 | 136.65 | +1.13% | 27.07 | 2.24% |
| 2025-07-23 | 135.35 | 136.22 | 134.80 | 135.12 | -0.13% | 27.61 | 2.30% |