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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.30 | 47.00 | 44.82 | 46.79 | +2.93% | 1.40 | 2.52% |
| 2025-08-19 | 46.13 | 46.87 | 45.30 | 45.46 | -2.28% | 1.33 | 2.41% |
| 2025-08-18 | 46.10 | 47.77 | 45.89 | 46.52 | +2.22% | 1.92 | 3.43% |
| 2025-08-15 | 45.43 | 45.86 | 44.87 | 45.51 | +0.46% | 1.26 | 2.32% |
| 2025-08-14 | 49.12 | 49.15 | 44.96 | 45.30 | -7.93% | 2.28 | 4.10% |
| 2025-08-13 | 50.00 | 50.30 | 48.50 | 49.20 | -1.15% | 1.35 | 2.30% |
| 2025-08-12 | 46.93 | 50.65 | 46.52 | 49.77 | +5.83% | 1.82 | 3.08% |
| 2025-08-11 | 46.69 | 47.39 | 46.31 | 47.03 | +0.73% | 1.02 | 1.82% |
| 2025-08-08 | 45.08 | 47.75 | 44.26 | 46.69 | +3.53% | 1.75 | 3.14% |
| 2025-08-07 | 44.71 | 46.66 | 44.60 | 45.10 | +0.45% | 1.35 | 2.48% |
| 2025-08-06 | 44.62 | 45.14 | 43.71 | 44.90 | +0.90% | 1.07 | 2.01% |
| 2025-08-05 | 45.65 | 46.07 | 44.10 | 44.50 | -2.52% | 1.26 | 2.34% |
| 2025-08-04 | 42.26 | 45.73 | 42.12 | 45.65 | +7.39% | 2.03 | 3.84% |
| 2025-08-01 | 41.83 | 43.14 | 41.67 | 42.51 | +1.94% | 1.01 | 1.98% |
| 2025-07-31 | 41.70 | 42.48 | 41.37 | 41.70 | 0.00% | 0.95 | 1.90% |
| 2025-07-30 | 42.10 | 42.98 | 41.06 | 41.70 | -0.97% | 1.07 | 2.13% |
| 2025-07-29 | 42.64 | 42.68 | 41.71 | 42.11 | -1.24% | 1.38 | 2.74% |
| 2025-07-28 | 43.78 | 44.64 | 42.00 | 42.64 | -1.30% | 1.47 | 2.87% |
| 2025-07-25 | 40.00 | 43.68 | 39.90 | 43.20 | +7.60% | 1.98 | 3.89% |
| 2025-07-24 | 40.08 | 40.48 | 39.48 | 40.15 | +0.17% | 0.67 | 1.39% |