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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 260.00 | 265.69 | 258.02 | 259.06 | -1.25% | 40.05 | 0.66% |
| 2026-02-12 | 260.00 | 264.99 | 257.01 | 262.34 | +2.88% | 48.11 | 0.79% |
| 2026-02-11 | 255.00 | 258.33 | 251.37 | 255.00 | -1.54% | 33.62 | 0.57% |
| 2026-02-10 | 254.87 | 269.50 | 254.00 | 259.00 | +3.55% | 74.37 | 1.21% |
| 2026-02-09 | 251.00 | 253.33 | 244.51 | 250.11 | +3.06% | 47.99 | 0.83% |
| 2026-02-06 | 235.80 | 247.54 | 232.58 | 242.68 | +1.89% | 49.03 | 0.88% |
| 2026-02-05 | 238.84 | 242.81 | 236.82 | 238.17 | -2.39% | 37.97 | 0.68% |
| 2026-02-04 | 248.24 | 248.70 | 240.52 | 244.00 | -2.98% | 40.77 | 0.72% |
| 2026-02-03 | 257.20 | 258.00 | 243.98 | 251.50 | -0.32% | 65.19 | 1.12% |
| 2026-02-02 | 260.00 | 268.34 | 251.92 | 252.30 | -4.59% | 58.25 | 0.97% |
| 2026-01-30 | 261.29 | 269.14 | 256.39 | 264.44 | +1.21% | 59.69 | 0.97% |
| 2026-01-29 | 268.30 | 272.80 | 260.51 | 261.29 | -2.58% | 60.71 | 0.98% |
| 2026-01-28 | 276.22 | 277.91 | 260.41 | 268.22 | -0.90% | 91.99 | 1.48% |
| 2026-01-27 | 274.28 | 279.13 | 267.92 | 270.66 | -0.82% | 77.44 | 1.22% |
| 2026-01-26 | 275.40 | 284.90 | 269.87 | 272.91 | -1.09% | 86.47 | 1.35% |
| 2026-01-23 | 275.91 | 284.85 | 270.11 | 275.91 | -4.33% | 113.82 | 1.77% |
| 2026-01-22 | 301.90 | 308.46 | 284.90 | 288.40 | +0.14% | 152.02 | 2.22% |
| 2026-01-21 | 263.40 | 297.90 | 263.40 | 288.01 | +13.34% | 177.46 | 2.68% |
| 2026-01-20 | 260.91 | 273.71 | 253.42 | 254.12 | -0.68% | 98.83 | 1.62% |
| 2026-01-19 | 245.92 | 262.00 | 245.16 | 255.86 | +4.76% | 104.21 | 1.76% |