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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 233.99 | 255.87 | 233.92 | 245.92 | +6.26% | 157.95 | 2.76% |
| 2025-09-15 | 232.16 | 241.80 | 224.93 | 231.42 | +5.22% | 154.22 | 2.85% |
| 2025-09-12 | 215.93 | 233.25 | 215.61 | 219.95 | -0.37% | 182.20 | 3.51% |
| 2025-09-11 | 185.08 | 220.77 | 184.74 | 220.77 | +20.00% | 159.97 | 3.34% |
| 2025-09-10 | 178.21 | 189.35 | 178.21 | 183.97 | +5.46% | 86.56 | 2.02% |
| 2025-09-09 | 177.37 | 179.24 | 173.44 | 174.45 | -2.70% | 42.81 | 1.05% |
| 2025-09-08 | 179.93 | 182.44 | 175.06 | 179.29 | -0.03% | 57.81 | 1.39% |
| 2025-09-05 | 173.82 | 181.18 | 169.27 | 179.34 | +3.53% | 80.45 | 1.98% |
| 2025-09-04 | 195.43 | 195.53 | 170.35 | 173.22 | -11.13% | 120.44 | 2.89% |
| 2025-09-03 | 197.93 | 199.32 | 191.94 | 194.91 | -3.42% | 76.18 | 1.68% |
| 2025-09-02 | 205.93 | 211.72 | 196.73 | 201.82 | -3.38% | 112.53 | 2.37% |
| 2025-09-01 | 198.93 | 217.26 | 194.83 | 208.89 | +7.42% | 134.49 | 2.83% |
| 2025-08-29 | 199.64 | 199.75 | 192.54 | 194.45 | -5.11% | 97.90 | 2.15% |
| 2025-08-28 | 190.94 | 205.62 | 190.82 | 204.93 | +6.80% | 137.75 | 3.00% |
| 2025-08-27 | 200.10 | 202.54 | 191.31 | 191.89 | -2.68% | 127.78 | 2.78% |
| 2025-08-26 | 203.11 | 203.83 | 196.73 | 197.16 | -6.13% | 115.72 | 2.49% |
| 2025-08-25 | 195.93 | 217.59 | 195.29 | 210.03 | +12.92% | 210.36 | 4.40% |
| 2025-08-22 | 159.13 | 186.00 | 159.13 | 186.00 | +20.00% | 133.10 | 3.23% |
| 2025-08-21 | 156.86 | 160.25 | 154.09 | 155.00 | -0.47% | 65.61 | 1.80% |
| 2025-08-20 | 148.83 | 155.91 | 146.72 | 155.74 | +4.75% | 73.39 | 2.08% |