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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 252.62 | 256.51 | 241.92 | 244.25 | -2.27% | 74.05 | 1.30% |
| 2026-01-15 | 253.91 | 257.91 | 245.38 | 249.92 | -0.60% | 66.04 | 1.14% |
| 2026-01-14 | 239.73 | 255.88 | 239.72 | 251.42 | +6.76% | 114.28 | 1.96% |
| 2026-01-13 | 245.96 | 246.81 | 233.25 | 235.49 | -4.26% | 62.11 | 1.12% |
| 2026-01-12 | 246.47 | 249.91 | 239.62 | 245.97 | -0.20% | 66.34 | 1.16% |
| 2026-01-09 | 237.93 | 250.69 | 231.92 | 246.47 | +2.02% | 84.01 | 1.49% |
| 2026-01-08 | 225.92 | 251.92 | 225.92 | 241.60 | +8.50% | 126.59 | 2.23% |
| 2026-01-07 | 225.75 | 226.81 | 219.28 | 222.68 | -1.36% | 53.55 | 1.04% |
| 2026-01-06 | 224.12 | 232.05 | 223.43 | 225.74 | -0.08% | 50.82 | 0.96% |
| 2026-01-05 | 227.42 | 228.07 | 221.63 | 225.92 | +0.71% | 47.53 | 0.91% |
| 2025-12-31 | 225.07 | 231.12 | 221.93 | 224.33 | -0.27% | 42.60 | 0.81% |
| 2025-12-30 | 218.93 | 229.92 | 218.67 | 224.93 | +2.64% | 56.15 | 1.07% |
| 2025-12-29 | 216.81 | 222.52 | 216.72 | 219.16 | +0.75% | 35.08 | 0.69% |
| 2025-12-26 | 219.55 | 221.21 | 215.97 | 217.53 | -1.29% | 31.46 | 0.62% |
| 2025-12-25 | 219.88 | 224.30 | 218.52 | 220.38 | +0.25% | 34.79 | 0.68% |
| 2025-12-24 | 218.92 | 221.05 | 215.58 | 219.83 | +0.17% | 36.58 | 0.72% |
| 2025-12-23 | 213.92 | 222.30 | 213.92 | 219.45 | +2.02% | 52.46 | 1.03% |
| 2025-12-22 | 205.48 | 216.09 | 205.48 | 215.11 | +5.44% | 65.47 | 1.33% |
| 2025-12-19 | 205.03 | 209.93 | 204.01 | 204.01 | +0.68% | 37.87 | 0.79% |
| 2025-12-18 | 204.98 | 206.71 | 201.43 | 202.63 | -2.12% | 24.30 | 0.51% |