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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 260.00 | 260.03 | 250.30 | 252.55 | -3.53% | 54.02 | 0.92% |
| 2026-04-20 | 262.00 | 271.55 | 260.59 | 261.78 | +0.68% | 73.79 | 1.20% |
| 2026-04-17 | 258.00 | 268.50 | 257.10 | 260.00 | +2.77% | 86.08 | 1.41% |
| 2026-04-16 | 252.50 | 255.00 | 248.00 | 253.00 | +0.40% | 58.96 | 1.01% |
| 2026-04-15 | 251.89 | 261.30 | 248.19 | 252.00 | +1.29% | 92.89 | 1.56% |
| 2026-04-14 | 251.01 | 252.86 | 245.03 | 248.78 | +1.44% | 68.77 | 1.19% |
| 2026-04-13 | 240.00 | 256.72 | 240.00 | 245.25 | +5.79% | 105.75 | 1.84% |
| 2026-04-10 | 230.49 | 238.51 | 230.49 | 231.82 | +2.12% | 68.73 | 1.27% |
| 2026-04-09 | 225.00 | 230.36 | 223.66 | 227.00 | -0.66% | 44.66 | 0.84% |
| 2026-04-08 | 226.10 | 231.90 | 223.05 | 228.50 | +5.04% | 70.29 | 1.33% |
| 2026-04-07 | 214.00 | 223.85 | 211.00 | 217.54 | +1.76% | 43.49 | 0.85% |
| 2026-04-03 | 214.07 | 218.17 | 213.22 | 213.77 | +0.36% | 25.22 | 0.50% |
| 2026-04-02 | 219.00 | 219.24 | 211.30 | 213.00 | -3.32% | 27.89 | 0.56% |
| 2026-04-01 | 217.10 | 221.80 | 215.00 | 220.31 | +4.78% | 43.10 | 0.85% |
| 2026-03-31 | 214.56 | 218.04 | 210.01 | 210.26 | -2.54% | 30.88 | 0.62% |
| 2026-03-30 | 218.60 | 218.88 | 213.07 | 215.73 | -2.36% | 31.48 | 0.63% |
| 2026-03-27 | 214.60 | 223.89 | 210.30 | 220.95 | +1.03% | 40.16 | 0.79% |
| 2026-03-26 | 223.33 | 228.00 | 218.00 | 218.70 | +0.60% | 50.07 | 0.96% |
| 2026-03-25 | 214.45 | 221.53 | 212.55 | 217.40 | +1.94% | 46.33 | 0.92% |
| 2026-03-24 | 210.69 | 213.98 | 202.98 | 213.27 | +3.01% | 46.20 | 0.95% |