海目星 sh.688559
70.84
+2.24%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.61 | 30.75 | 29.65 | 30.49 | -0.55% | 3.99 | 5.36% |
| 2025-08-19 | 31.45 | 31.46 | 30.58 | 30.66 | -1.83% | 3.94 | 5.13% |
| 2025-08-18 | 30.89 | 31.70 | 30.56 | 31.23 | +0.90% | 3.71 | 4.80% |
| 2025-08-15 | 30.39 | 30.99 | 30.26 | 30.95 | +2.11% | 3.00 | 3.94% |
| 2025-08-14 | 31.48 | 31.65 | 30.28 | 30.31 | -3.50% | 2.49 | 3.26% |
| 2025-08-13 | 31.50 | 31.67 | 31.25 | 31.41 | -0.03% | 2.32 | 2.97% |
| 2025-08-12 | 31.50 | 31.99 | 30.98 | 31.42 | -0.73% | 2.38 | 3.07% |
| 2025-08-11 | 30.29 | 32.36 | 30.29 | 31.65 | +4.56% | 3.61 | 4.62% |
| 2025-08-08 | 30.99 | 31.08 | 30.21 | 30.27 | -2.10% | 1.56 | 2.07% |
| 2025-08-07 | 31.50 | 31.67 | 30.90 | 30.92 | -1.87% | 1.83 | 2.37% |
| 2025-08-06 | 31.40 | 31.79 | 30.93 | 31.51 | +0.67% | 2.12 | 2.72% |
| 2025-08-05 | 31.65 | 31.67 | 31.05 | 31.30 | -0.29% | 1.31 | 1.69% |
| 2025-08-04 | 31.08 | 31.45 | 30.50 | 31.39 | +0.51% | 1.67 | 2.18% |
| 2025-08-01 | 31.04 | 32.58 | 30.86 | 31.23 | +0.45% | 2.80 | 3.57% |
| 2025-07-31 | 31.00 | 31.88 | 30.86 | 31.09 | -0.35% | 2.10 | 2.69% |
| 2025-07-30 | 32.20 | 32.35 | 30.91 | 31.20 | -3.41% | 2.05 | 2.63% |
| 2025-07-29 | 32.23 | 33.10 | 32.03 | 32.30 | +0.28% | 1.94 | 2.41% |
| 2025-07-28 | 32.00 | 32.60 | 31.50 | 32.21 | +1.04% | 2.04 | 2.56% |
| 2025-07-25 | 32.18 | 32.18 | 31.66 | 31.88 | -0.53% | 1.33 | 1.68% |
| 2025-07-24 | 31.82 | 32.60 | 31.82 | 32.05 | +0.91% | 2.52 | 3.15% |