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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 92.09 | 97.16 | 88.22 | 96.50 | +4.75% | 7.83 | 7.00% |
| 2026-04-21 | 87.22 | 94.00 | 83.72 | 92.12 | +6.21% | 8.67 | 8.18% |
| 2026-04-20 | 82.85 | 89.71 | 82.00 | 86.73 | +5.47% | 8.49 | 8.15% |
| 2026-04-17 | 77.06 | 85.48 | 76.00 | 82.23 | +8.63% | 9.23 | 9.41% |
| 2026-04-16 | 69.26 | 76.20 | 69.26 | 75.70 | +8.76% | 6.87 | 7.81% |
| 2026-04-15 | 70.46 | 71.50 | 66.00 | 69.60 | -1.96% | 6.39 | 7.69% |
| 2026-04-14 | 72.31 | 76.60 | 70.00 | 70.99 | -0.71% | 6.40 | 7.33% |
| 2026-04-13 | 69.50 | 72.28 | 62.60 | 71.50 | -2.19% | 8.53 | 10.43% |
| 2026-04-10 | 74.48 | 74.70 | 70.81 | 73.10 | -0.08% | 6.47 | 7.43% |
| 2026-04-09 | 72.41 | 74.90 | 68.70 | 73.16 | +3.57% | 7.65 | 8.94% |
| 2026-04-08 | 68.08 | 73.69 | 68.08 | 70.64 | +7.27% | 7.40 | 8.76% |
| 2026-04-07 | 66.08 | 71.00 | 64.02 | 65.85 | -5.74% | 7.48 | 9.39% |
| 2026-04-03 | 63.74 | 72.40 | 62.35 | 69.86 | +12.82% | 9.59 | 11.70% |
| 2026-04-02 | 59.20 | 63.23 | 57.50 | 61.92 | -1.39% | 5.90 | 8.08% |
| 2026-04-01 | 57.00 | 64.60 | 54.70 | 62.79 | +14.81% | 8.79 | 12.19% |
| 2026-03-31 | 49.80 | 57.40 | 49.50 | 54.69 | +14.34% | 7.94 | 12.44% |
| 2026-03-30 | 39.75 | 47.83 | 39.26 | 47.83 | +20.00% | 3.40 | 6.28% |
| 2026-03-27 | 37.49 | 40.86 | 37.33 | 39.86 | +6.26% | 1.08 | 2.28% |
| 2026-03-26 | 38.31 | 38.52 | 37.32 | 37.51 | -1.42% | 0.31 | 0.69% |
| 2026-03-25 | 37.49 | 38.40 | 37.45 | 38.05 | +1.60% | 0.38 | 0.83% |