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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.76 | 48.30 | 46.15 | 47.03 | -0.70% | 0.63 | 1.11% |
| 2026-02-13 | 47.58 | 48.12 | 47.17 | 47.36 | -1.33% | 0.44 | 0.77% |
| 2026-02-12 | 48.46 | 49.37 | 47.71 | 48.00 | -0.74% | 0.68 | 1.17% |
| 2026-02-11 | 48.98 | 48.98 | 48.20 | 48.36 | -0.90% | 0.35 | 0.60% |
| 2026-02-10 | 48.79 | 49.33 | 48.14 | 48.80 | +0.45% | 0.54 | 0.92% |
| 2026-02-09 | 49.65 | 49.65 | 47.88 | 48.58 | -1.10% | 0.97 | 1.67% |
| 2026-02-06 | 50.02 | 50.12 | 48.85 | 49.12 | -1.80% | 0.87 | 1.48% |
| 2026-02-05 | 47.03 | 50.48 | 46.43 | 50.02 | +6.33% | 1.54 | 2.62% |
| 2026-02-04 | 47.24 | 47.59 | 46.27 | 47.04 | -0.74% | 0.51 | 0.90% |
| 2026-02-03 | 46.99 | 47.80 | 46.41 | 47.39 | +1.04% | 0.62 | 1.11% |
| 2026-02-02 | 46.92 | 49.10 | 46.60 | 46.90 | -1.01% | 1.17 | 2.04% |
| 2026-01-30 | 46.94 | 47.96 | 46.30 | 47.38 | +1.26% | 0.69 | 1.23% |
| 2026-01-29 | 47.49 | 48.14 | 46.52 | 46.79 | -1.47% | 0.50 | 0.88% |
| 2026-01-28 | 48.47 | 49.02 | 47.30 | 47.49 | -2.54% | 0.53 | 0.93% |
| 2026-01-27 | 48.26 | 49.28 | 47.33 | 48.73 | +1.16% | 0.78 | 1.35% |
| 2026-01-26 | 49.46 | 49.79 | 47.56 | 48.17 | -2.63% | 0.97 | 1.66% |
| 2026-01-23 | 49.03 | 49.77 | 48.61 | 49.47 | +1.21% | 0.54 | 0.91% |
| 2026-01-22 | 50.73 | 51.19 | 48.76 | 48.88 | -3.17% | 0.89 | 1.50% |
| 2026-01-21 | 49.25 | 50.97 | 49.00 | 50.48 | +2.29% | 0.65 | 1.08% |
| 2026-01-20 | 49.20 | 49.88 | 48.70 | 49.35 | +0.84% | 0.64 | 1.07% |