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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.18 | 21.67 | 21.05 | 21.54 | +1.13% | 3.14 | 2.33% |
| 2025-06-23 | 20.76 | 21.36 | 20.69 | 21.30 | +1.91% | 2.67 | 2.02% |
| 2025-06-20 | 21.17 | 21.24 | 20.87 | 20.90 | -1.60% | 2.71 | 2.05% |
| 2025-06-19 | 21.70 | 21.80 | 21.09 | 21.24 | -2.88% | 3.87 | 2.89% |
| 2025-06-18 | 21.63 | 21.95 | 21.60 | 21.87 | +0.23% | 2.97 | 2.17% |
| 2025-06-17 | 21.66 | 21.94 | 21.31 | 21.82 | +1.02% | 3.83 | 2.82% |
| 2025-06-16 | 21.33 | 21.75 | 21.21 | 21.60 | +0.98% | 2.79 | 2.06% |
| 2025-06-13 | 21.76 | 21.96 | 21.33 | 21.39 | -1.93% | 4.44 | 3.28% |
| 2025-06-12 | 22.12 | 22.19 | 21.75 | 21.81 | -2.20% | 4.50 | 3.27% |
| 2025-06-11 | 22.25 | 22.35 | 21.98 | 22.30 | -0.98% | 5.41 | 3.89% |
| 2025-06-10 | 23.02 | 23.22 | 22.26 | 22.52 | +1.21% | 9.99 | 7.01% |
| 2025-06-09 | 22.55 | 22.65 | 22.10 | 22.25 | -0.63% | 5.37 | 3.83% |
| 2025-06-06 | 22.65 | 22.97 | 22.14 | 22.39 | -1.15% | 6.99 | 4.95% |
| 2025-06-05 | 21.73 | 22.72 | 21.73 | 22.65 | +4.23% | 9.92 | 7.04% |
| 2025-06-04 | 21.87 | 22.48 | 21.61 | 21.73 | +0.70% | 6.19 | 4.48% |
| 2025-06-03 | 21.81 | 22.28 | 21.52 | 21.58 | -0.46% | 6.48 | 4.72% |
| 2025-05-30 | 21.49 | 21.88 | 21.13 | 21.68 | +1.21% | 6.11 | 4.50% |
| 2025-05-29 | 20.77 | 21.88 | 20.65 | 21.42 | +3.98% | 6.95 | 5.15% |
| 2025-05-28 | 20.85 | 21.03 | 20.58 | 20.60 | -2.28% | 2.78 | 2.12% |
| 2025-05-27 | 20.73 | 21.18 | 20.37 | 21.08 | +1.59% | 4.33 | 3.32% |