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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.92 | 40.25 | 39.04 | 39.08 | -1.96% | 11.89 | 4.78% |
| 2026-02-12 | 40.15 | 40.93 | 39.83 | 39.86 | -1.80% | 13.06 | 5.18% |
| 2026-02-11 | 40.68 | 42.17 | 40.53 | 40.59 | -0.81% | 14.57 | 5.61% |
| 2026-02-10 | 42.07 | 42.21 | 40.27 | 40.92 | -2.39% | 13.70 | 5.31% |
| 2026-02-09 | 41.52 | 42.32 | 41.21 | 41.92 | +2.59% | 16.15 | 6.14% |
| 2026-02-06 | 41.13 | 42.49 | 40.85 | 40.86 | -1.30% | 15.95 | 6.11% |
| 2026-02-05 | 41.03 | 42.50 | 40.80 | 41.40 | -0.91% | 12.83 | 4.90% |
| 2026-02-04 | 42.00 | 42.92 | 41.04 | 41.78 | -1.42% | 18.32 | 6.98% |
| 2026-02-03 | 41.36 | 42.49 | 40.10 | 42.38 | +4.62% | 22.96 | 8.79% |
| 2026-02-02 | 41.60 | 42.90 | 40.48 | 40.51 | -2.27% | 17.11 | 6.57% |
| 2026-01-30 | 42.00 | 42.79 | 40.55 | 41.45 | -2.95% | 20.34 | 7.83% |
| 2026-01-29 | 42.20 | 44.40 | 41.50 | 42.71 | -0.14% | 25.07 | 9.29% |
| 2026-01-28 | 43.41 | 44.50 | 42.38 | 42.77 | -1.36% | 21.11 | 7.79% |
| 2026-01-27 | 42.84 | 44.19 | 42.42 | 43.36 | -0.82% | 25.57 | 9.42% |
| 2026-01-26 | 48.59 | 48.59 | 43.50 | 43.72 | -10.92% | 46.03 | 15.99% |
| 2026-01-23 | 45.43 | 50.79 | 45.26 | 49.08 | +8.73% | 62.42 | 20.62% |
| 2026-01-22 | 43.94 | 45.38 | 43.30 | 45.14 | +2.01% | 36.25 | 12.89% |
| 2026-01-21 | 45.18 | 46.29 | 43.95 | 44.25 | -3.80% | 33.70 | 11.97% |
| 2026-01-20 | 49.00 | 50.39 | 45.12 | 46.00 | -3.79% | 37.98 | 12.90% |
| 2026-01-19 | 49.10 | 50.80 | 47.70 | 47.81 | -3.06% | 41.27 | 13.40% |