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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.87 | 50.11 | 47.99 | 48.94 | +0.62% | 0.80 | 1.35% |
| 2026-01-16 | 48.91 | 49.49 | 48.30 | 48.64 | +0.54% | 0.66 | 1.13% |
| 2026-01-15 | 47.70 | 48.58 | 47.20 | 48.38 | +0.81% | 0.58 | 1.00% |
| 2026-01-14 | 48.83 | 49.98 | 47.18 | 47.99 | -0.72% | 1.27 | 2.18% |
| 2026-01-13 | 47.60 | 49.99 | 47.03 | 48.34 | +1.64% | 1.37 | 2.36% |
| 2026-01-12 | 46.60 | 47.81 | 45.95 | 47.56 | +2.57% | 0.95 | 1.68% |
| 2026-01-09 | 45.70 | 46.50 | 45.57 | 46.37 | +1.51% | 0.77 | 1.40% |
| 2026-01-08 | 45.80 | 46.35 | 45.11 | 45.68 | +0.07% | 0.81 | 1.48% |
| 2026-01-07 | 45.11 | 46.18 | 44.30 | 45.65 | +0.77% | 1.24 | 2.29% |
| 2026-01-06 | 44.59 | 45.98 | 44.21 | 45.30 | +3.00% | 1.64 | 3.02% |
| 2026-01-05 | 43.56 | 44.36 | 43.14 | 43.98 | +1.90% | 1.14 | 2.15% |
| 2025-12-31 | 43.29 | 43.80 | 42.72 | 43.16 | -0.02% | 0.50 | 0.97% |
| 2025-12-30 | 42.57 | 43.25 | 42.42 | 43.17 | +1.43% | 0.63 | 1.22% |
| 2025-12-29 | 42.49 | 43.30 | 42.42 | 42.56 | -0.51% | 0.64 | 1.25% |
| 2025-12-26 | 43.37 | 43.90 | 42.60 | 42.78 | -1.13% | 0.51 | 0.98% |
| 2025-12-25 | 42.65 | 43.68 | 42.34 | 43.27 | +1.48% | 0.63 | 1.23% |
| 2025-12-24 | 43.20 | 43.20 | 42.37 | 42.64 | -0.68% | 0.58 | 1.14% |
| 2025-12-23 | 42.97 | 43.29 | 42.29 | 42.93 | +0.40% | 0.66 | 1.28% |
| 2025-12-22 | 42.84 | 43.63 | 42.44 | 42.76 | -0.54% | 0.66 | 1.29% |
| 2025-12-19 | 42.66 | 43.23 | 42.21 | 42.99 | +1.34% | 0.65 | 1.26% |