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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 212.99 | 214.98 | 206.08 | 207.04 | -4.33% | 44.35 | 0.91% |
| 2026-03-20 | 224.50 | 225.50 | 216.00 | 216.42 | -2.79% | 44.31 | 0.87% |
| 2026-03-19 | 227.00 | 227.80 | 221.00 | 222.63 | -3.79% | 38.91 | 0.75% |
| 2026-03-18 | 228.45 | 232.50 | 224.10 | 231.40 | +1.90% | 34.10 | 0.64% |
| 2026-03-17 | 235.98 | 236.10 | 227.09 | 227.09 | -2.89% | 31.36 | 0.58% |
| 2026-03-16 | 235.18 | 236.88 | 224.99 | 233.85 | -0.80% | 51.10 | 0.96% |
| 2026-03-13 | 239.00 | 240.80 | 235.05 | 235.74 | -2.59% | 32.37 | 0.59% |
| 2026-03-12 | 241.70 | 251.68 | 240.50 | 242.00 | -0.90% | 42.22 | 0.74% |
| 2026-03-11 | 247.54 | 255.36 | 242.82 | 244.20 | -1.35% | 47.97 | 0.83% |
| 2026-03-10 | 246.99 | 250.98 | 244.80 | 247.53 | +3.82% | 53.65 | 0.93% |
| 2026-03-09 | 232.73 | 241.40 | 226.10 | 238.43 | -1.43% | 52.84 | 0.98% |
| 2026-03-06 | 240.00 | 242.97 | 238.49 | 241.90 | -0.45% | 34.88 | 0.62% |
| 2026-03-05 | 245.96 | 247.50 | 237.85 | 242.99 | +2.96% | 51.97 | 0.92% |
| 2026-03-04 | 236.98 | 243.88 | 233.77 | 236.00 | -2.07% | 43.91 | 0.79% |
| 2026-03-03 | 257.79 | 258.00 | 240.00 | 241.00 | -6.93% | 78.58 | 1.38% |
| 2026-03-02 | 255.08 | 265.00 | 254.75 | 258.95 | -0.82% | 69.96 | 1.16% |
| 2026-02-27 | 247.00 | 269.88 | 242.63 | 261.10 | +3.32% | 100.62 | 1.69% |
| 2026-02-26 | 251.41 | 257.98 | 244.47 | 252.70 | +2.52% | 68.53 | 1.18% |
| 2026-02-25 | 250.00 | 252.33 | 245.18 | 246.48 | -0.67% | 39.66 | 0.69% |
| 2026-02-24 | 266.83 | 268.00 | 247.77 | 248.14 | -4.22% | 53.96 | 0.92% |