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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.50 | 32.55 | 31.70 | 31.76 | -2.13% | 1.77 | 2.24% |
| 2025-07-22 | 31.20 | 32.80 | 30.89 | 32.45 | +4.07% | 3.73 | 4.67% |
| 2025-07-21 | 31.13 | 31.31 | 30.80 | 31.18 | +0.16% | 1.49 | 1.93% |
| 2025-07-18 | 31.03 | 31.68 | 30.90 | 31.13 | +0.48% | 1.81 | 2.34% |
| 2025-07-17 | 30.13 | 31.06 | 29.93 | 30.98 | +2.38% | 1.52 | 2.01% |
| 2025-07-16 | 30.08 | 30.62 | 30.01 | 30.26 | +0.27% | 1.03 | 1.37% |
| 2025-07-15 | 30.55 | 30.93 | 29.85 | 30.18 | -1.15% | 1.39 | 1.85% |
| 2025-07-14 | 30.75 | 30.99 | 30.30 | 30.53 | -1.07% | 1.32 | 1.74% |
| 2025-07-11 | 31.00 | 31.25 | 30.69 | 30.86 | -0.16% | 1.16 | 1.51% |
| 2025-07-10 | 30.98 | 31.23 | 30.61 | 30.91 | -0.23% | 0.85 | 1.11% |
| 2025-07-09 | 31.79 | 31.80 | 30.90 | 30.98 | -2.06% | 1.49 | 1.92% |
| 2025-07-08 | 31.45 | 32.31 | 31.12 | 31.63 | +1.09% | 1.59 | 2.01% |
| 2025-07-07 | 31.39 | 31.59 | 31.09 | 31.29 | -0.32% | 0.89 | 1.14% |
| 2025-07-04 | 32.27 | 32.36 | 31.33 | 31.39 | -3.50% | 1.85 | 2.36% |
| 2025-07-03 | 32.02 | 32.93 | 31.51 | 32.53 | +1.37% | 2.23 | 2.79% |
| 2025-07-02 | 32.15 | 32.94 | 31.63 | 32.09 | -0.22% | 1.87 | 2.34% |
| 2025-07-01 | 32.81 | 32.82 | 31.81 | 32.16 | -2.25% | 2.20 | 2.76% |
| 2025-06-30 | 32.97 | 33.40 | 32.72 | 32.90 | -0.24% | 1.75 | 2.15% |
| 2025-06-27 | 33.49 | 34.40 | 32.92 | 32.98 | -1.49% | 2.18 | 2.63% |
| 2025-06-26 | 33.90 | 34.94 | 33.36 | 33.48 | -0.68% | 2.98 | 3.52% |