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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 233.68 | 247.12 | 232.80 | 241.71 | +2.06% | 86.41 | 1.55% |
| 2025-10-21 | 229.12 | 240.31 | 225.52 | 236.82 | +3.57% | 79.30 | 1.46% |
| 2025-10-20 | 234.92 | 236.62 | 227.12 | 228.66 | +0.21% | 65.31 | 1.21% |
| 2025-10-17 | 233.21 | 234.81 | 222.93 | 228.17 | -2.04% | 67.48 | 1.26% |
| 2025-10-16 | 229.92 | 238.50 | 227.76 | 232.93 | -3.34% | 69.61 | 1.28% |
| 2025-10-15 | 228.10 | 243.13 | 227.98 | 240.97 | +5.91% | 84.51 | 1.54% |
| 2025-10-14 | 248.72 | 248.90 | 224.30 | 227.52 | -6.72% | 108.23 | 1.99% |
| 2025-10-13 | 240.92 | 249.80 | 236.93 | 243.92 | +1.04% | 93.17 | 1.65% |
| 2025-10-10 | 256.91 | 256.91 | 238.50 | 241.41 | -8.20% | 117.97 | 2.06% |
| 2025-10-09 | 261.91 | 273.24 | 261.30 | 262.96 | +4.14% | 123.77 | 1.99% |
| 2025-09-30 | 260.41 | 262.41 | 251.42 | 252.52 | -1.27% | 99.59 | 1.68% |
| 2025-09-29 | 258.91 | 259.79 | 245.92 | 255.75 | -1.26% | 117.51 | 2.00% |
| 2025-09-26 | 262.94 | 268.59 | 258.91 | 259.01 | -3.29% | 90.50 | 1.48% |
| 2025-09-25 | 259.79 | 277.89 | 257.96 | 267.83 | +3.09% | 129.65 | 2.07% |
| 2025-09-24 | 255.90 | 266.91 | 252.08 | 259.80 | +2.05% | 141.20 | 2.35% |
| 2025-09-23 | 258.79 | 264.79 | 249.45 | 254.57 | -2.51% | 137.53 | 2.31% |
| 2025-09-22 | 231.92 | 274.69 | 229.92 | 261.12 | +10.70% | 181.79 | 3.09% |
| 2025-09-19 | 247.91 | 249.91 | 235.12 | 235.88 | -3.22% | 119.73 | 2.14% |
| 2025-09-18 | 249.98 | 264.91 | 236.93 | 243.73 | +0.46% | 191.20 | 3.27% |
| 2025-09-17 | 241.49 | 244.89 | 234.47 | 242.61 | -1.35% | 117.81 | 2.11% |