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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 136.45 | 137.59 | 135.15 | 135.29 | -0.97% | 29.95 | 2.48% |
| 2025-07-21 | 137.17 | 138.29 | 136.13 | 136.62 | -0.22% | 18.04 | 1.49% |
| 2025-07-18 | 137.45 | 138.11 | 136.26 | 136.92 | -0.75% | 16.55 | 1.36% |
| 2025-07-17 | 137.51 | 137.95 | 135.77 | 137.95 | +0.32% | 23.47 | 1.94% |
| 2025-07-16 | 136.65 | 139.10 | 136.45 | 137.51 | +0.63% | 21.69 | 1.78% |
| 2025-07-15 | 136.05 | 137.59 | 135.81 | 136.65 | +0.44% | 18.17 | 1.50% |
| 2025-07-14 | 136.95 | 137.63 | 135.95 | 136.05 | -0.97% | 13.14 | 1.09% |
| 2025-07-11 | 135.41 | 138.90 | 134.96 | 137.38 | +1.72% | 28.81 | 2.36% |
| 2025-07-10 | 135.46 | 136.05 | 134.96 | 135.06 | -0.21% | 14.81 | 1.23% |
| 2025-07-09 | 137.14 | 137.33 | 135.33 | 135.34 | -1.10% | 12.34 | 1.02% |
| 2025-07-08 | 136.11 | 137.15 | 135.34 | 136.85 | +0.64% | 13.75 | 1.14% |
| 2025-07-07 | 135.51 | 136.27 | 134.78 | 135.98 | +0.35% | 9.82 | 0.82% |
| 2025-07-04 | 135.31 | 137.25 | 134.85 | 135.51 | +0.15% | 15.15 | 1.26% |
| 2025-07-03 | 135.75 | 136.38 | 135.05 | 135.31 | -0.15% | 12.38 | 1.03% |
| 2025-07-02 | 136.26 | 136.73 | 135.45 | 135.51 | -0.69% | 13.95 | 1.16% |
| 2025-07-01 | 141.02 | 141.04 | 136.16 | 136.45 | -3.39% | 26.84 | 2.20% |
| 2025-06-30 | 139.11 | 142.72 | 138.64 | 141.24 | +1.65% | 21.73 | 1.74% |
| 2025-06-27 | 142.80 | 143.24 | 138.83 | 138.95 | -1.94% | 23.89 | 1.92% |
| 2025-06-26 | 138.75 | 146.63 | 138.06 | 141.70 | +2.72% | 42.74 | 3.37% |
| 2025-06-25 | 136.49 | 138.20 | 135.69 | 137.94 | +0.62% | 23.32 | 1.92% |