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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.46 | 43.30 | 41.05 | 43.05 | +2.97% | 25.45 | 9.53% |
| 2026-04-20 | 39.40 | 41.94 | 39.32 | 41.81 | +5.24% | 26.14 | 10.13% |
| 2026-04-17 | 39.08 | 39.98 | 38.68 | 39.73 | +1.09% | 12.87 | 5.20% |
| 2026-04-16 | 39.13 | 39.97 | 38.99 | 39.30 | +0.43% | 11.98 | 4.85% |
| 2026-04-15 | 38.65 | 40.38 | 38.49 | 39.13 | +1.87% | 20.91 | 8.39% |
| 2026-04-14 | 36.60 | 38.72 | 36.16 | 38.41 | +6.25% | 17.95 | 7.58% |
| 2026-04-13 | 35.50 | 36.81 | 34.99 | 36.15 | +0.31% | 8.03 | 3.54% |
| 2026-04-10 | 36.70 | 37.28 | 36.01 | 36.04 | -1.21% | 9.27 | 4.04% |
| 2026-04-09 | 36.63 | 37.24 | 36.28 | 36.48 | -2.17% | 8.32 | 3.61% |
| 2026-04-08 | 36.10 | 37.30 | 36.05 | 37.29 | +6.36% | 12.61 | 5.44% |
| 2026-04-07 | 35.06 | 35.70 | 34.68 | 35.06 | +0.46% | 7.56 | 3.42% |
| 2026-04-03 | 36.93 | 37.47 | 34.00 | 34.90 | -4.23% | 11.75 | 5.24% |
| 2026-04-02 | 36.29 | 37.40 | 35.77 | 36.44 | +0.39% | 10.46 | 4.56% |
| 2026-04-01 | 37.00 | 37.14 | 35.47 | 36.30 | -0.27% | 10.65 | 4.69% |
| 2026-03-31 | 35.68 | 38.08 | 35.49 | 36.40 | +2.39% | 16.57 | 7.13% |
| 2026-03-30 | 33.60 | 35.75 | 33.45 | 35.55 | +4.22% | 11.34 | 5.16% |
| 2026-03-27 | 33.33 | 34.50 | 33.23 | 34.11 | -0.18% | 6.25 | 2.94% |
| 2026-03-26 | 34.88 | 34.99 | 33.59 | 34.17 | -0.35% | 8.33 | 3.88% |
| 2026-03-25 | 34.07 | 34.77 | 34.06 | 34.29 | +1.45% | 6.58 | 3.05% |
| 2026-03-24 | 34.40 | 34.50 | 32.66 | 33.80 | +0.66% | 7.49 | 3.56% |