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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.07 | 47.90 | 46.51 | 47.05 | -0.36% | 1.00 | 1.77% |
| 2025-09-16 | 47.00 | 48.40 | 46.30 | 47.22 | +0.19% | 1.10 | 1.94% |
| 2025-09-15 | 45.35 | 47.25 | 45.01 | 47.13 | +3.86% | 1.43 | 2.58% |
| 2025-09-12 | 45.82 | 45.85 | 44.64 | 45.38 | +0.22% | 0.87 | 1.61% |
| 2025-09-11 | 45.12 | 45.72 | 44.01 | 45.28 | +0.33% | 0.73 | 1.34% |
| 2025-09-10 | 45.41 | 46.03 | 45.01 | 45.13 | -0.70% | 0.59 | 1.08% |
| 2025-09-09 | 45.98 | 46.47 | 44.87 | 45.45 | -1.43% | 0.86 | 1.58% |
| 2025-09-08 | 44.42 | 46.12 | 43.25 | 46.11 | +6.02% | 1.43 | 2.65% |
| 2025-09-05 | 42.54 | 43.65 | 42.54 | 43.49 | +2.38% | 0.85 | 1.63% |
| 2025-09-04 | 43.00 | 43.38 | 41.58 | 42.48 | -0.91% | 0.76 | 1.50% |
| 2025-09-03 | 42.98 | 43.68 | 42.67 | 42.87 | -0.26% | 0.77 | 1.48% |
| 2025-09-02 | 44.09 | 45.70 | 42.61 | 42.98 | -2.47% | 1.28 | 2.44% |
| 2025-09-01 | 43.80 | 44.78 | 43.59 | 44.07 | +1.05% | 1.43 | 2.70% |
| 2025-08-29 | 43.70 | 44.48 | 43.23 | 43.61 | -0.05% | 1.03 | 1.97% |
| 2025-08-28 | 43.90 | 44.48 | 42.50 | 43.63 | -0.57% | 0.94 | 1.80% |
| 2025-08-27 | 44.42 | 45.25 | 43.88 | 43.88 | -1.22% | 1.14 | 2.13% |
| 2025-08-26 | 45.99 | 46.00 | 44.36 | 44.42 | -3.03% | 1.18 | 2.18% |
| 2025-08-25 | 46.10 | 46.46 | 43.01 | 45.81 | -2.70% | 1.98 | 3.63% |
| 2025-08-22 | 47.38 | 47.45 | 46.43 | 47.08 | +0.58% | 0.93 | 1.65% |
| 2025-08-21 | 46.80 | 47.77 | 46.30 | 46.81 | +0.04% | 1.32 | 2.35% |