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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.55 | 20.84 | 20.34 | 20.75 | +1.67% | 2.25 | 1.74% |
| 2025-05-23 | 20.88 | 21.08 | 20.39 | 20.41 | -2.72% | 3.46 | 2.66% |
| 2025-05-22 | 20.93 | 21.48 | 20.84 | 20.98 | -0.33% | 3.50 | 2.63% |
| 2025-05-21 | 21.31 | 21.72 | 21.00 | 21.05 | -1.03% | 4.21 | 3.15% |
| 2025-05-20 | 21.23 | 21.41 | 21.06 | 21.27 | -0.28% | 2.79 | 2.09% |
| 2025-05-19 | 21.20 | 21.46 | 21.00 | 21.33 | +0.28% | 3.20 | 2.40% |
| 2025-05-16 | 21.44 | 21.78 | 21.24 | 21.27 | -0.75% | 3.23 | 2.40% |
| 2025-05-15 | 22.13 | 22.33 | 21.40 | 21.43 | -2.55% | 4.19 | 3.07% |
| 2025-05-14 | 22.33 | 22.54 | 21.86 | 21.99 | -1.70% | 5.41 | 3.91% |
| 2025-05-13 | 23.00 | 23.13 | 22.32 | 22.37 | -3.99% | 10.66 | 7.49% |
| 2025-05-12 | 22.00 | 24.14 | 21.95 | 23.30 | +5.24% | 13.22 | 9.12% |
| 2025-05-09 | 22.86 | 23.31 | 21.72 | 22.14 | +1.84% | 10.31 | 7.38% |
| 2025-05-08 | 21.38 | 21.76 | 21.20 | 21.74 | +1.35% | 4.45 | 3.29% |
| 2025-05-07 | 21.63 | 21.78 | 21.20 | 21.45 | +0.61% | 4.78 | 3.55% |
| 2025-05-06 | 20.44 | 21.42 | 20.40 | 21.32 | +4.25% | 4.84 | 3.64% |