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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.38 | 43.50 | 42.11 | 42.42 | +0.21% | 1.02 | 1.98% |
| 2025-12-17 | 44.88 | 44.88 | 41.81 | 42.33 | -4.04% | 1.35 | 2.64% |
| 2025-12-16 | 44.83 | 45.20 | 44.00 | 44.11 | -1.74% | 0.42 | 0.78% |
| 2025-12-15 | 44.05 | 45.53 | 44.05 | 44.89 | +1.35% | 0.56 | 1.04% |
| 2025-12-12 | 43.99 | 45.00 | 43.52 | 44.29 | +1.19% | 0.42 | 0.80% |
| 2025-12-11 | 44.92 | 44.92 | 43.65 | 43.77 | -2.50% | 0.44 | 0.82% |
| 2025-12-10 | 45.05 | 45.05 | 43.69 | 44.89 | +0.34% | 0.49 | 0.92% |
| 2025-12-09 | 46.99 | 47.09 | 44.58 | 44.74 | -4.34% | 0.52 | 0.95% |
| 2025-12-08 | 46.69 | 47.08 | 46.00 | 46.77 | +0.17% | 0.67 | 1.20% |
| 2025-12-05 | 45.48 | 46.85 | 45.05 | 46.69 | +2.66% | 0.39 | 0.70% |
| 2025-12-04 | 45.61 | 45.97 | 44.82 | 45.48 | -0.04% | 0.27 | 0.50% |
| 2025-12-03 | 45.19 | 45.70 | 44.65 | 45.50 | +1.25% | 0.28 | 0.52% |
| 2025-12-02 | 45.63 | 45.63 | 44.65 | 44.94 | -1.10% | 0.26 | 0.48% |
| 2025-12-01 | 44.58 | 45.70 | 44.15 | 45.44 | +2.02% | 0.76 | 1.40% |
| 2025-11-28 | 45.45 | 45.45 | 44.21 | 44.54 | -1.96% | 0.56 | 1.04% |
| 2025-11-27 | 45.99 | 45.99 | 45.02 | 45.43 | +0.33% | 0.33 | 0.60% |
| 2025-11-26 | 45.57 | 46.03 | 45.13 | 45.28 | -0.72% | 0.38 | 0.70% |
| 2025-11-25 | 45.60 | 46.38 | 45.53 | 45.61 | +0.75% | 0.24 | 0.44% |
| 2025-11-24 | 45.19 | 46.22 | 44.99 | 45.27 | +0.18% | 0.39 | 0.72% |
| 2025-11-21 | 45.98 | 46.70 | 44.87 | 45.19 | -2.14% | 0.43 | 0.79% |