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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 198.93 | 208.62 | 197.34 | 207.03 | +4.73% | 42.74 | 0.91% |
| 2025-12-16 | 201.92 | 203.31 | 196.14 | 197.68 | -2.59% | 34.17 | 0.74% |
| 2025-12-15 | 207.73 | 208.83 | 202.61 | 202.93 | -3.33% | 38.18 | 0.80% |
| 2025-12-12 | 211.93 | 211.93 | 204.93 | 209.93 | -1.22% | 67.18 | 1.38% |
| 2025-12-11 | 218.45 | 218.91 | 210.63 | 212.53 | -2.70% | 54.57 | 1.10% |
| 2025-12-10 | 211.94 | 220.93 | 207.11 | 218.43 | -0.36% | 96.42 | 1.94% |
| 2025-12-09 | 217.87 | 223.66 | 215.92 | 219.23 | -0.72% | 48.28 | 0.94% |
| 2025-12-08 | 213.93 | 224.58 | 213.44 | 220.81 | +3.09% | 53.59 | 1.04% |
| 2025-12-05 | 212.93 | 215.61 | 208.26 | 214.19 | -0.81% | 42.52 | 0.86% |
| 2025-12-04 | 208.94 | 216.21 | 208.31 | 215.93 | +2.79% | 37.69 | 0.76% |
| 2025-12-03 | 211.36 | 214.93 | 209.03 | 210.07 | -1.15% | 28.37 | 0.58% |
| 2025-12-02 | 214.93 | 215.69 | 211.53 | 212.51 | -1.60% | 25.85 | 0.52% |
| 2025-12-01 | 219.83 | 219.83 | 211.43 | 215.96 | -0.58% | 54.90 | 1.10% |
| 2025-11-28 | 213.93 | 219.51 | 210.61 | 217.23 | +0.63% | 43.94 | 0.88% |
| 2025-11-27 | 216.93 | 232.81 | 215.59 | 215.88 | +1.08% | 85.83 | 1.65% |
| 2025-11-26 | 205.93 | 217.55 | 203.93 | 213.58 | +3.36% | 63.72 | 1.28% |
| 2025-11-25 | 209.93 | 211.71 | 204.29 | 206.63 | -0.75% | 44.17 | 0.92% |
| 2025-11-24 | 208.90 | 210.75 | 203.20 | 208.19 | +0.95% | 37.06 | 0.77% |
| 2025-11-21 | 209.93 | 211.81 | 205.29 | 206.23 | -3.97% | 36.56 | 0.76% |
| 2025-11-20 | 218.22 | 219.72 | 213.44 | 214.76 | +0.84% | 28.68 | 0.57% |