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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.50 | 52.50 | 50.32 | 51.08 | -1.62% | 0.70 | 1.15% |
| 2025-10-22 | 52.14 | 52.63 | 51.58 | 51.92 | -0.82% | 0.48 | 0.78% |
| 2025-10-21 | 52.93 | 53.46 | 51.60 | 52.35 | -0.02% | 1.05 | 1.69% |
| 2025-10-20 | 53.54 | 54.00 | 51.89 | 52.36 | -0.74% | 0.85 | 1.34% |
| 2025-10-17 | 54.75 | 55.38 | 52.61 | 52.75 | -3.65% | 1.23 | 1.92% |
| 2025-10-16 | 52.29 | 56.20 | 51.95 | 54.75 | +4.74% | 1.98 | 3.01% |
| 2025-10-15 | 52.28 | 52.97 | 51.13 | 52.27 | +0.23% | 0.82 | 1.31% |
| 2025-10-14 | 51.11 | 52.55 | 50.77 | 52.15 | +1.50% | 0.93 | 1.50% |
| 2025-10-13 | 46.80 | 53.68 | 46.80 | 51.38 | +3.46% | 1.99 | 3.22% |
| 2025-10-10 | 51.25 | 51.50 | 49.55 | 49.66 | -3.57% | 0.90 | 1.48% |
| 2025-10-09 | 49.74 | 51.71 | 48.81 | 51.50 | +3.62% | 1.30 | 2.15% |
| 2025-09-30 | 49.42 | 49.88 | 48.62 | 49.70 | +0.57% | 0.57 | 0.96% |
| 2025-09-29 | 50.19 | 50.19 | 48.10 | 49.42 | -0.56% | 0.84 | 1.43% |
| 2025-09-26 | 49.86 | 51.00 | 49.20 | 49.70 | -1.21% | 0.97 | 1.61% |
| 2025-09-25 | 48.33 | 50.50 | 48.01 | 50.31 | +3.90% | 1.10 | 1.84% |
| 2025-09-24 | 46.80 | 49.17 | 46.34 | 48.42 | +2.80% | 0.94 | 1.62% |
| 2025-09-23 | 47.01 | 47.37 | 45.45 | 47.10 | -0.08% | 0.91 | 1.64% |
| 2025-09-22 | 47.25 | 48.27 | 46.54 | 47.14 | -0.40% | 0.76 | 1.35% |
| 2025-09-19 | 46.31 | 47.70 | 46.31 | 47.33 | +1.57% | 0.94 | 1.66% |
| 2025-09-18 | 47.05 | 47.87 | 46.00 | 46.60 | -0.96% | 0.92 | 1.63% |