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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.00 | 40.60 | 39.75 | 40.08 | -0.27% | 0.66 | 1.37% |
| 2025-07-22 | 39.00 | 41.11 | 38.80 | 40.19 | +2.63% | 1.53 | 3.17% |
| 2025-07-21 | 38.70 | 39.86 | 38.18 | 39.16 | +2.25% | 1.00 | 2.13% |
| 2025-07-18 | 37.90 | 38.35 | 37.50 | 38.30 | +1.32% | 0.57 | 1.25% |
| 2025-07-17 | 38.10 | 38.27 | 37.76 | 37.80 | 0.00% | 0.50 | 1.09% |
| 2025-07-16 | 37.85 | 38.28 | 37.66 | 37.80 | -0.11% | 0.36 | 0.80% |
| 2025-07-15 | 38.28 | 38.50 | 37.51 | 37.84 | -1.33% | 0.41 | 0.90% |
| 2025-07-14 | 38.18 | 38.83 | 37.90 | 38.35 | +0.58% | 0.61 | 1.32% |
| 2025-07-11 | 38.15 | 38.21 | 37.60 | 38.13 | +0.61% | 0.39 | 0.85% |
| 2025-07-10 | 37.90 | 37.96 | 37.52 | 37.90 | +0.42% | 0.24 | 0.54% |
| 2025-07-09 | 38.32 | 38.32 | 37.63 | 37.74 | -1.07% | 0.35 | 0.77% |
| 2025-07-08 | 38.18 | 38.48 | 37.86 | 38.15 | -0.08% | 0.30 | 0.66% |
| 2025-07-07 | 38.34 | 38.51 | 37.88 | 38.18 | -0.37% | 0.24 | 0.52% |
| 2025-07-04 | 38.83 | 38.83 | 38.02 | 38.32 | -1.11% | 0.35 | 0.75% |
| 2025-07-03 | 38.76 | 39.04 | 38.52 | 38.75 | -0.33% | 0.41 | 0.89% |
| 2025-07-02 | 38.97 | 39.03 | 38.46 | 38.88 | -0.03% | 0.42 | 0.90% |
| 2025-07-01 | 39.01 | 39.04 | 38.56 | 38.89 | -0.31% | 0.58 | 1.25% |
| 2025-06-30 | 38.30 | 39.48 | 38.30 | 39.01 | +0.85% | 0.42 | 0.91% |
| 2025-06-27 | 38.51 | 39.10 | 38.26 | 38.68 | +0.47% | 0.56 | 1.20% |
| 2025-06-26 | 39.00 | 39.27 | 38.17 | 38.50 | -1.21% | 0.49 | 1.07% |