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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 38.89 | 39.10 | 38.42 | 38.97 | +0.21% | 0.45 | 0.96% |
| 2025-06-24 | 38.87 | 38.95 | 38.43 | 38.89 | +0.47% | 0.30 | 0.65% |
| 2025-06-23 | 38.63 | 38.99 | 38.11 | 38.71 | +0.49% | 0.28 | 0.59% |
| 2025-06-20 | 38.34 | 38.93 | 38.06 | 38.52 | +0.42% | 0.20 | 0.43% |
| 2025-06-19 | 39.00 | 39.59 | 38.10 | 38.36 | -2.09% | 0.30 | 0.65% |
| 2025-06-18 | 39.03 | 39.46 | 38.84 | 39.18 | -0.31% | 0.26 | 0.56% |
| 2025-06-17 | 39.55 | 39.89 | 39.02 | 39.30 | -0.30% | 0.35 | 0.74% |
| 2025-06-16 | 41.00 | 41.00 | 39.11 | 39.42 | -3.03% | 0.74 | 1.56% |
| 2025-06-13 | 41.36 | 41.55 | 40.54 | 40.65 | -1.72% | 0.32 | 0.65% |
| 2025-06-12 | 41.50 | 41.75 | 41.02 | 41.36 | -0.82% | 0.39 | 0.80% |
| 2025-06-11 | 41.23 | 41.96 | 40.80 | 41.70 | +1.16% | 0.47 | 0.95% |
| 2025-06-10 | 41.50 | 41.88 | 40.70 | 41.22 | -0.34% | 0.55 | 1.12% |
| 2025-06-09 | 40.92 | 41.75 | 40.01 | 41.36 | +2.78% | 0.62 | 1.27% |
| 2025-06-06 | 40.58 | 41.27 | 39.77 | 40.24 | -1.20% | 0.40 | 0.82% |
| 2025-06-05 | 40.90 | 41.15 | 40.26 | 40.73 | +1.27% | 0.58 | 1.17% |
| 2025-06-04 | 40.95 | 41.30 | 40.20 | 40.22 | -1.92% | 0.55 | 1.11% |
| 2025-06-03 | 40.74 | 41.29 | 40.28 | 41.01 | +0.75% | 0.67 | 1.34% |
| 2025-05-30 | 40.71 | 41.68 | 40.09 | 40.70 | -1.22% | 0.64 | 1.29% |
| 2025-05-29 | 41.40 | 41.77 | 40.49 | 41.20 | -0.07% | 0.59 | 1.18% |
| 2025-05-28 | 39.97 | 41.40 | 39.66 | 41.23 | +3.16% | 0.63 | 1.26% |