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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.76 | 27.10 | 26.20 | 26.30 | -1.28% | 10.76 | 6.46% |
| 2025-08-18 | 26.22 | 26.88 | 25.91 | 26.64 | +1.06% | 12.95 | 7.80% |
| 2025-08-15 | 25.58 | 26.85 | 25.58 | 26.36 | +3.82% | 15.27 | 9.22% |
| 2025-08-14 | 26.41 | 26.89 | 25.36 | 25.39 | -3.90% | 14.64 | 8.98% |
| 2025-08-13 | 26.31 | 27.07 | 26.10 | 26.42 | +0.42% | 14.16 | 8.50% |
| 2025-08-12 | 27.20 | 27.22 | 25.80 | 26.31 | -1.90% | 17.24 | 10.41% |
| 2025-08-11 | 27.85 | 28.19 | 26.57 | 26.82 | -2.08% | 23.90 | 13.97% |
| 2025-08-08 | 26.15 | 28.60 | 26.15 | 27.39 | +3.71% | 23.05 | 13.37% |
| 2025-08-07 | 25.24 | 27.17 | 24.91 | 26.41 | +4.64% | 17.70 | 10.82% |
| 2025-08-06 | 24.90 | 25.54 | 24.72 | 25.24 | +0.84% | 10.06 | 6.36% |
| 2025-08-05 | 24.98 | 25.56 | 24.52 | 25.03 | +0.56% | 13.85 | 8.81% |
| 2025-08-04 | 24.05 | 24.95 | 24.00 | 24.89 | +2.85% | 10.52 | 6.80% |
| 2025-08-01 | 23.83 | 24.44 | 23.23 | 24.20 | +2.20% | 10.19 | 6.78% |
| 2025-07-31 | 23.55 | 24.54 | 23.40 | 23.68 | +0.55% | 9.45 | 6.26% |
| 2025-07-30 | 24.00 | 24.30 | 23.28 | 23.55 | -1.38% | 8.14 | 5.45% |
| 2025-07-29 | 23.80 | 23.99 | 23.65 | 23.88 | -0.08% | 5.84 | 3.91% |
| 2025-07-28 | 23.41 | 23.96 | 23.26 | 23.90 | +1.96% | 8.45 | 5.66% |
| 2025-07-25 | 23.34 | 23.52 | 22.92 | 23.44 | +0.39% | 6.59 | 4.51% |
| 2025-07-24 | 22.60 | 23.75 | 22.41 | 23.35 | +2.64% | 10.73 | 7.35% |
| 2025-07-23 | 22.48 | 23.15 | 22.02 | 22.75 | +1.47% | 10.21 | 7.16% |