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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.24 | 44.62 | 42.52 | 42.79 | -4.14% | 3.63 | 3.40% |
| 2025-12-17 | 41.70 | 44.89 | 41.18 | 44.64 | +7.13% | 5.58 | 5.22% |
| 2025-12-16 | 43.48 | 43.48 | 41.10 | 41.67 | -3.52% | 3.76 | 3.63% |
| 2025-12-15 | 44.06 | 44.10 | 42.71 | 43.19 | -2.22% | 4.33 | 4.04% |
| 2025-12-12 | 44.34 | 45.00 | 42.92 | 44.17 | -0.47% | 6.28 | 5.76% |
| 2025-12-11 | 46.97 | 47.50 | 44.31 | 44.38 | -3.67% | 5.06 | 4.49% |
| 2025-12-10 | 47.14 | 47.65 | 45.66 | 46.07 | -2.27% | 3.94 | 3.44% |
| 2025-12-09 | 47.00 | 49.50 | 46.98 | 47.14 | -0.42% | 5.43 | 4.58% |
| 2025-12-08 | 43.33 | 48.54 | 43.29 | 47.34 | +9.84% | 6.60 | 5.81% |
| 2025-12-05 | 44.74 | 44.84 | 42.88 | 43.10 | -2.93% | 4.26 | 3.97% |
| 2025-12-04 | 45.27 | 45.27 | 43.90 | 44.40 | -1.55% | 3.07 | 2.79% |
| 2025-12-03 | 46.68 | 47.83 | 44.69 | 45.10 | -3.67% | 4.15 | 3.67% |
| 2025-12-02 | 46.77 | 47.67 | 46.01 | 46.82 | +1.78% | 6.07 | 5.22% |
| 2025-12-01 | 44.05 | 47.65 | 43.97 | 46.00 | +0.37% | 6.99 | 6.08% |
| 2025-11-28 | 44.98 | 47.15 | 44.45 | 45.83 | +1.78% | 5.47 | 4.81% |
| 2025-11-27 | 46.03 | 47.23 | 44.80 | 45.03 | -2.28% | 5.97 | 5.24% |
| 2025-11-26 | 48.30 | 48.52 | 45.89 | 46.08 | -4.85% | 6.42 | 5.53% |
| 2025-11-25 | 50.37 | 50.37 | 48.13 | 48.43 | -2.04% | 4.73 | 3.90% |
| 2025-11-24 | 50.00 | 50.80 | 48.75 | 49.44 | +0.88% | 5.61 | 4.54% |
| 2025-11-21 | 51.69 | 52.76 | 48.93 | 49.01 | -7.11% | 8.14 | 6.54% |