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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.50 | 35.65 | 33.35 | 33.58 | -4.19% | 10.23 | 4.72% |
| 2026-03-20 | 36.74 | 36.79 | 35.00 | 35.05 | -3.79% | 7.45 | 3.31% |
| 2026-03-19 | 36.52 | 37.45 | 36.28 | 36.43 | -2.85% | 7.69 | 3.33% |
| 2026-03-18 | 35.97 | 37.60 | 35.60 | 37.50 | +5.22% | 11.45 | 4.96% |
| 2026-03-17 | 36.85 | 37.30 | 35.56 | 35.64 | -2.84% | 6.53 | 2.86% |
| 2026-03-16 | 36.44 | 36.78 | 35.76 | 36.68 | +0.55% | 6.91 | 3.03% |
| 2026-03-13 | 37.65 | 37.93 | 36.33 | 36.48 | -3.57% | 8.74 | 3.77% |
| 2026-03-12 | 38.41 | 38.65 | 37.52 | 37.83 | -1.74% | 7.54 | 3.16% |
| 2026-03-11 | 39.54 | 39.75 | 38.39 | 38.50 | -2.73% | 9.68 | 3.96% |
| 2026-03-10 | 38.82 | 40.05 | 38.76 | 39.58 | +3.40% | 12.44 | 5.02% |
| 2026-03-09 | 37.80 | 38.53 | 36.93 | 38.28 | -1.97% | 12.32 | 5.21% |
| 2026-03-06 | 38.12 | 40.13 | 38.01 | 39.05 | +0.59% | 11.78 | 4.79% |
| 2026-03-05 | 40.00 | 40.20 | 37.80 | 38.82 | -0.82% | 16.19 | 6.67% |
| 2026-03-04 | 38.77 | 40.29 | 38.38 | 39.14 | -0.86% | 11.77 | 4.75% |
| 2026-03-03 | 44.40 | 44.40 | 39.46 | 39.48 | -9.03% | 25.03 | 9.59% |
| 2026-03-02 | 43.65 | 44.60 | 42.30 | 43.40 | +2.31% | 31.15 | 11.41% |
| 2026-02-27 | 41.62 | 43.30 | 41.56 | 42.42 | +0.78% | 18.80 | 7.04% |
| 2026-02-26 | 41.07 | 42.68 | 40.51 | 42.09 | +2.06% | 21.09 | 7.99% |
| 2026-02-25 | 39.68 | 41.30 | 39.41 | 41.24 | +4.27% | 16.25 | 6.37% |
| 2026-02-24 | 39.40 | 40.39 | 38.98 | 39.55 | +1.20% | 11.66 | 4.67% |