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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.88 | 47.68 | 46.10 | 46.18 | -1.97% | 0.37 | 0.66% |
| 2025-11-19 | 47.01 | 47.50 | 46.80 | 47.11 | +0.23% | 0.27 | 0.48% |
| 2025-11-18 | 47.51 | 48.00 | 46.88 | 47.00 | -1.61% | 0.36 | 0.64% |
| 2025-11-17 | 48.79 | 49.92 | 47.67 | 47.77 | -1.57% | 0.70 | 1.22% |
| 2025-11-14 | 49.06 | 49.35 | 48.50 | 48.53 | -1.10% | 0.41 | 0.71% |
| 2025-11-13 | 48.26 | 49.30 | 48.03 | 49.07 | +1.59% | 0.45 | 0.78% |
| 2025-11-12 | 48.57 | 48.90 | 48.13 | 48.30 | -0.10% | 0.34 | 0.59% |
| 2025-11-11 | 49.00 | 49.17 | 48.13 | 48.35 | -1.33% | 0.32 | 0.54% |
| 2025-11-10 | 48.48 | 49.26 | 48.11 | 49.00 | +0.78% | 0.54 | 0.93% |
| 2025-11-07 | 48.93 | 49.07 | 48.17 | 48.62 | -0.67% | 0.38 | 0.66% |
| 2025-11-06 | 49.06 | 49.52 | 48.33 | 48.95 | -0.22% | 0.43 | 0.73% |
| 2025-11-05 | 48.59 | 49.46 | 48.50 | 49.06 | -0.28% | 0.43 | 0.74% |
| 2025-11-04 | 50.20 | 50.95 | 48.89 | 49.20 | -1.99% | 0.93 | 1.56% |
| 2025-11-03 | 49.09 | 50.70 | 48.62 | 50.20 | +3.51% | 1.61 | 2.69% |
| 2025-10-31 | 47.45 | 48.88 | 47.43 | 48.50 | +2.26% | 0.97 | 1.67% |
| 2025-10-30 | 49.10 | 49.30 | 47.14 | 47.43 | -2.99% | 1.23 | 2.14% |
| 2025-10-29 | 51.00 | 51.28 | 48.32 | 48.89 | -5.05% | 1.78 | 3.02% |
| 2025-10-28 | 50.36 | 52.46 | 50.36 | 51.49 | +3.25% | 1.97 | 3.18% |
| 2025-10-27 | 55.86 | 57.00 | 49.40 | 49.87 | +2.82% | 4.49 | 7.16% |
| 2025-10-24 | 50.92 | 51.05 | 48.00 | 48.50 | -5.05% | 1.93 | 3.24% |