海泰新光 sh.688677
135.75
-0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 137.17 | 138.36 | 130.98 | 135.75 | -0.91% | 3.73 | 2.32% |
| 2026-05-22 | 128.00 | 137.20 | 125.00 | 136.99 | +8.83% | 4.42 | 2.80% |
| 2026-05-21 | 126.85 | 134.57 | 125.50 | 125.88 | -0.17% | 5.14 | 3.28% |
| 2026-05-20 | 127.27 | 130.00 | 124.14 | 126.10 | -1.23% | 3.41 | 2.25% |
| 2026-05-19 | 121.73 | 127.68 | 119.08 | 127.67 | +3.49% | 4.58 | 3.07% |
| 2026-05-18 | 121.29 | 128.58 | 121.00 | 123.36 | +0.21% | 5.36 | 3.60% |
| 2026-05-15 | 132.00 | 139.84 | 121.00 | 123.10 | -13.31% | 8.08 | 5.20% |
| 2026-05-14 | 139.00 | 149.90 | 138.30 | 142.00 | +2.68% | 7.53 | 4.35% |
| 2026-05-13 | 142.30 | 147.94 | 134.00 | 138.30 | -2.95% | 6.91 | 4.10% |
| 2026-05-12 | 142.10 | 152.84 | 133.30 | 142.50 | +2.59% | 7.69 | 4.50% |
| 2026-05-11 | 126.00 | 140.79 | 126.00 | 138.90 | +13.39% | 6.42 | 4.00% |
| 2026-05-08 | 118.00 | 124.00 | 115.13 | 122.50 | +2.36% | 4.30 | 2.98% |
| 2026-05-07 | 114.03 | 120.97 | 110.00 | 119.67 | +6.01% | 6.55 | 4.75% |
| 2026-05-06 | 111.44 | 113.83 | 107.00 | 112.89 | +2.63% | 6.48 | 4.89% |
| 2026-04-30 | 110.05 | 115.58 | 108.70 | 110.00 | -0.90% | 4.99 | 3.73% |
| 2026-04-29 | 122.66 | 123.00 | 108.10 | 111.00 | -9.51% | 8.29 | 6.12% |
| 2026-04-28 | 122.20 | 125.21 | 118.76 | 122.66 | +3.28% | 9.30 | 6.38% |
| 2026-04-27 | 101.11 | 118.76 | 101.11 | 118.76 | +20.00% | 7.56 | 5.43% |
| 2026-04-24 | 96.66 | 101.00 | 96.47 | 98.97 | -1.54% | 10.33 | 8.69% |
| 2026-04-23 | 98.00 | 106.99 | 96.51 | 100.52 | +4.17% | 10.42 | 8.59% |