海联金汇 sz.002537
6.67
-1.62%
2026-05-25
深圳证券交易所
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 | 8.47 | 8.52 | 8.29 | 8.33 | -1.30% | 1.74 | 1.78% |
| 2025-11-19 | 8.68 | 8.74 | 8.42 | 8.44 | -3.21% | 2.17 | 2.18% |
| 2025-11-18 | 8.79 | 8.83 | 8.67 | 8.72 | -1.36% | 1.94 | 1.90% |
| 2025-11-17 | 8.77 | 8.86 | 8.67 | 8.84 | -0.11% | 2.48 | 2.42% |
| 2025-11-14 | 9.00 | 9.03 | 8.85 | 8.85 | -2.10% | 2.65 | 2.54% |
| 2025-11-13 | 9.05 | 9.08 | 8.90 | 9.04 | +0.11% | 3.79 | 3.61% |
| 2025-11-12 | 8.91 | 9.15 | 8.78 | 9.03 | +1.35% | 5.67 | 5.40% |
| 2025-11-11 | 8.81 | 8.92 | 8.79 | 8.91 | +1.14% | 2.60 | 2.50% |
| 2025-11-10 | 8.77 | 8.83 | 8.75 | 8.81 | +0.23% | 1.74 | 1.69% |
| 2025-11-07 | 8.77 | 9.00 | 8.74 | 8.79 | -0.57% | 2.69 | 2.60% |
| 2025-11-06 | 8.81 | 8.85 | 8.74 | 8.84 | +0.45% | 1.91 | 1.85% |
| 2025-11-05 | 8.72 | 8.83 | 8.68 | 8.80 | -0.23% | 1.86 | 1.82% |
| 2025-11-04 | 8.90 | 8.92 | 8.76 | 8.82 | -1.56% | 2.16 | 2.09% |
| 2025-11-03 | 8.91 | 9.01 | 8.83 | 8.96 | +0.22% | 2.19 | 2.10% |
| 2025-10-31 | 8.78 | 8.96 | 8.75 | 8.94 | +1.48% | 3.00 | 2.88% |
| 2025-10-30 | 8.90 | 8.98 | 8.77 | 8.81 | -1.45% | 3.15 | 3.05% |
| 2025-10-29 | 8.97 | 9.08 | 8.86 | 8.94 | +2.29% | 5.12 | 4.89% |
| 2025-10-28 | 8.80 | 8.83 | 8.70 | 8.74 | -0.23% | 2.26 | 2.20% |
| 2025-10-27 | 8.70 | 8.87 | 8.70 | 8.76 | +1.51% | 3.05 | 2.97% |
| 2025-10-24 | 8.63 | 8.71 | 8.60 | 8.63 | 0.00% | 1.66 | 1.64% |