上海瀚讯 sz.300762
40.18
+1.46%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.22 | 40.30 | 38.88 | 40.18 | +1.46% | 8.83 | 3.53% |
| 2026-05-21 | 41.52 | 42.08 | 39.51 | 39.60 | -4.35% | 13.86 | 5.38% |
| 2026-05-20 | 41.03 | 41.70 | 40.65 | 41.40 | -0.91% | 9.89 | 3.82% |
| 2026-05-19 | 42.81 | 42.86 | 40.92 | 41.78 | -2.61% | 13.34 | 5.11% |
| 2026-05-18 | 42.65 | 44.58 | 42.60 | 42.90 | +0.63% | 15.19 | 5.56% |
| 2026-05-15 | 43.76 | 44.00 | 42.09 | 42.63 | -2.29% | 14.10 | 5.25% |
| 2026-05-14 | 45.89 | 46.26 | 43.61 | 43.63 | -4.82% | 19.60 | 6.97% |
| 2026-05-13 | 46.28 | 46.88 | 45.58 | 45.84 | -1.42% | 17.31 | 6.00% |
| 2026-05-12 | 47.80 | 47.80 | 46.03 | 46.50 | -3.45% | 22.75 | 7.76% |
| 2026-05-11 | 46.27 | 49.44 | 45.78 | 48.16 | +5.08% | 39.12 | 13.07% |
| 2026-05-08 | 45.20 | 46.10 | 45.01 | 45.83 | -0.13% | 25.47 | 8.88% |
| 2026-05-07 | 44.93 | 46.68 | 44.17 | 45.89 | +2.14% | 25.17 | 8.77% |
| 2026-05-06 | 43.14 | 45.99 | 43.00 | 44.93 | +3.48% | 28.56 | 10.10% |
| 2026-04-30 | 38.26 | 44.38 | 38.26 | 43.42 | +13.81% | 35.42 | 13.38% |
| 2026-04-29 | 37.96 | 39.00 | 37.82 | 38.15 | -0.50% | 8.77 | 3.64% |
| 2026-04-28 | 37.77 | 39.29 | 37.13 | 38.34 | -1.67% | 14.36 | 5.99% |
| 2026-04-27 | 39.50 | 39.85 | 38.48 | 38.99 | -2.23% | 11.85 | 4.83% |
| 2026-04-24 | 41.23 | 41.66 | 39.50 | 39.88 | -3.67% | 13.72 | 5.43% |
| 2026-04-23 | 42.85 | 42.99 | 40.91 | 41.40 | -3.68% | 18.55 | 7.06% |
| 2026-04-22 | 42.20 | 43.72 | 41.52 | 42.98 | -0.16% | 20.64 | 7.71% |