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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 214.93 | 218.83 | 212.77 | 212.96 | -0.92% | 25.59 | 0.51% |
| 2025-11-18 | 212.71 | 218.13 | 211.94 | 214.93 | +0.69% | 33.58 | 0.67% |
| 2025-11-17 | 213.73 | 217.81 | 211.11 | 213.46 | +0.62% | 32.70 | 0.66% |
| 2025-11-14 | 217.93 | 217.93 | 212.14 | 212.14 | -4.73% | 42.79 | 0.85% |
| 2025-11-13 | 219.83 | 224.26 | 216.13 | 222.68 | +1.26% | 42.07 | 0.82% |
| 2025-11-12 | 220.93 | 221.88 | 215.93 | 219.91 | -0.64% | 37.74 | 0.74% |
| 2025-11-11 | 225.92 | 230.82 | 220.43 | 221.33 | -1.54% | 41.75 | 0.80% |
| 2025-11-10 | 231.92 | 233.13 | 220.61 | 224.79 | -3.35% | 54.00 | 1.04% |
| 2025-11-07 | 233.89 | 237.17 | 230.63 | 232.59 | -2.92% | 50.11 | 0.92% |
| 2025-11-06 | 226.92 | 246.30 | 225.93 | 239.60 | +7.96% | 99.41 | 1.81% |
| 2025-11-05 | 217.94 | 224.33 | 217.43 | 221.93 | -0.76% | 40.11 | 0.78% |
| 2025-11-04 | 226.05 | 230.57 | 221.79 | 223.63 | -1.09% | 40.29 | 0.77% |
| 2025-11-03 | 225.91 | 227.05 | 220.79 | 226.09 | -1.38% | 50.18 | 0.96% |
| 2025-10-31 | 237.92 | 239.72 | 228.98 | 229.25 | -3.72% | 60.65 | 1.13% |
| 2025-10-30 | 244.92 | 248.80 | 236.30 | 238.12 | -3.50% | 77.55 | 1.38% |
| 2025-10-29 | 244.99 | 252.68 | 242.16 | 246.76 | +0.45% | 64.14 | 1.12% |
| 2025-10-28 | 247.92 | 252.50 | 245.00 | 245.66 | -2.11% | 60.87 | 1.06% |
| 2025-10-27 | 252.92 | 254.75 | 245.47 | 250.95 | +0.81% | 86.75 | 1.50% |
| 2025-10-24 | 239.93 | 251.73 | 237.23 | 248.93 | +5.45% | 99.17 | 1.74% |
| 2025-10-23 | 238.04 | 238.92 | 231.56 | 236.07 | -2.33% | 52.43 | 0.96% |