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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.80 | 37.48 | 36.36 | 37.45 | +3.14% | 0.46 | 1.03% |
| 2026-03-23 | 38.23 | 38.60 | 36.01 | 36.31 | -6.37% | 0.72 | 1.63% |
| 2026-03-20 | 38.83 | 39.46 | 38.00 | 38.78 | -0.49% | 0.36 | 0.78% |
| 2026-03-19 | 39.78 | 39.88 | 38.69 | 38.97 | -2.87% | 0.52 | 1.12% |
| 2026-03-18 | 39.90 | 40.29 | 39.56 | 40.12 | +0.53% | 0.38 | 0.80% |
| 2026-03-17 | 40.01 | 40.85 | 39.84 | 39.91 | +0.15% | 0.51 | 1.05% |
| 2026-03-16 | 39.35 | 40.19 | 39.35 | 39.85 | +0.63% | 0.48 | 1.00% |
| 2026-03-13 | 40.13 | 40.30 | 39.50 | 39.60 | -1.32% | 0.38 | 0.79% |
| 2026-03-12 | 40.40 | 40.56 | 39.60 | 40.13 | -0.50% | 0.46 | 0.96% |
| 2026-03-11 | 40.81 | 40.81 | 40.05 | 40.33 | -0.57% | 0.42 | 0.87% |
| 2026-03-10 | 40.29 | 40.81 | 39.76 | 40.56 | +2.04% | 0.62 | 1.28% |
| 2026-03-09 | 40.55 | 40.58 | 38.80 | 39.75 | -2.79% | 0.85 | 1.80% |
| 2026-03-06 | 40.80 | 41.45 | 40.56 | 40.89 | +0.44% | 0.65 | 1.32% |
| 2026-03-05 | 41.49 | 41.78 | 40.66 | 40.71 | -0.63% | 0.56 | 1.14% |
| 2026-03-04 | 41.45 | 42.29 | 40.88 | 40.97 | -2.68% | 0.69 | 1.39% |
| 2026-03-03 | 44.68 | 44.91 | 41.95 | 42.10 | -5.77% | 1.02 | 1.97% |
| 2026-03-02 | 45.50 | 46.66 | 44.21 | 44.68 | -2.72% | 1.10 | 2.03% |
| 2026-02-27 | 46.00 | 46.52 | 45.50 | 45.93 | -1.25% | 0.90 | 1.65% |
| 2026-02-26 | 46.88 | 47.10 | 46.45 | 46.51 | -0.68% | 0.50 | 0.90% |
| 2026-02-25 | 47.35 | 47.52 | 46.61 | 46.83 | -0.43% | 0.61 | 1.09% |