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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.57 | 22.79 | 22.23 | 22.42 | -0.66% | 4.48 | 3.17% |
| 2025-07-21 | 22.59 | 22.72 | 22.44 | 22.57 | -0.18% | 3.27 | 2.31% |
| 2025-07-18 | 22.49 | 22.75 | 22.33 | 22.61 | +0.13% | 3.36 | 2.38% |
| 2025-07-17 | 22.19 | 22.65 | 22.13 | 22.58 | +1.80% | 4.09 | 2.90% |
| 2025-07-16 | 22.20 | 22.45 | 22.07 | 22.18 | -0.49% | 2.55 | 1.83% |
| 2025-07-15 | 22.40 | 22.53 | 22.00 | 22.29 | -0.49% | 3.57 | 2.56% |
| 2025-07-14 | 22.53 | 22.75 | 22.26 | 22.40 | -0.58% | 3.17 | 2.25% |
| 2025-07-11 | 22.26 | 22.62 | 22.19 | 22.53 | +1.21% | 3.76 | 2.66% |
| 2025-07-10 | 22.44 | 22.48 | 22.07 | 22.26 | -0.71% | 2.97 | 2.13% |
| 2025-07-09 | 22.82 | 22.85 | 22.35 | 22.42 | -1.92% | 4.25 | 2.99% |
| 2025-07-08 | 22.04 | 23.07 | 21.91 | 22.86 | +3.16% | 8.29 | 5.82% |
| 2025-07-07 | 22.07 | 22.24 | 21.78 | 22.16 | +0.41% | 3.74 | 2.71% |
| 2025-07-04 | 22.62 | 22.72 | 22.01 | 22.07 | -2.86% | 6.20 | 4.43% |
| 2025-07-03 | 22.11 | 23.77 | 22.09 | 22.72 | +3.37% | 11.41 | 7.92% |
| 2025-07-02 | 22.46 | 22.50 | 21.84 | 21.98 | -2.14% | 4.21 | 3.03% |
| 2025-07-01 | 22.56 | 22.75 | 22.34 | 22.46 | -0.75% | 4.51 | 3.19% |
| 2025-06-30 | 22.29 | 22.82 | 22.19 | 22.63 | +2.03% | 5.49 | 3.87% |
| 2025-06-27 | 22.29 | 22.66 | 22.16 | 22.18 | -0.45% | 4.94 | 3.52% |
| 2025-06-26 | 22.18 | 22.73 | 22.08 | 22.28 | +0.45% | 6.69 | 4.75% |
| 2025-06-25 | 21.56 | 22.27 | 21.53 | 22.18 | +2.97% | 6.50 | 4.70% |