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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.00 | 53.32 | 49.19 | 49.32 | +0.04% | 47.24 | 14.74% |
| 2026-01-15 | 53.12 | 55.45 | 48.48 | 49.30 | -11.54% | 63.18 | 19.70% |
| 2026-01-14 | 54.10 | 60.77 | 52.91 | 55.73 | +5.85% | 88.89 | 25.07% |
| 2026-01-13 | 53.50 | 58.18 | 48.50 | 52.65 | -5.31% | 76.62 | 23.48% |
| 2026-01-12 | 53.54 | 58.98 | 51.40 | 55.60 | +9.02% | 80.31 | 23.19% |
| 2026-01-09 | 45.07 | 53.11 | 43.82 | 51.00 | +15.23% | 78.94 | 25.88% |
| 2026-01-08 | 40.50 | 44.50 | 40.48 | 44.26 | +6.55% | 50.77 | 18.90% |
| 2026-01-07 | 42.88 | 43.21 | 41.19 | 41.54 | -6.23% | 45.32 | 17.27% |
| 2026-01-06 | 42.00 | 44.55 | 41.00 | 44.30 | +2.78% | 51.40 | 19.07% |
| 2026-01-05 | 41.93 | 45.53 | 40.13 | 43.10 | +3.41% | 56.23 | 20.86% |
| 2025-12-31 | 38.75 | 42.00 | 38.30 | 41.68 | +7.56% | 49.56 | 19.61% |
| 2025-12-30 | 38.60 | 40.80 | 38.23 | 38.75 | -1.17% | 43.00 | 17.45% |
| 2025-12-29 | 38.00 | 40.88 | 37.51 | 39.21 | +0.31% | 40.32 | 16.26% |
| 2025-12-26 | 38.08 | 39.99 | 37.88 | 39.09 | +1.64% | 48.89 | 19.93% |
| 2025-12-25 | 35.70 | 39.85 | 35.35 | 38.46 | +8.06% | 49.93 | 21.08% |
| 2025-12-24 | 32.79 | 36.00 | 32.59 | 35.59 | +7.33% | 41.71 | 19.25% |
| 2025-12-23 | 36.98 | 37.30 | 32.85 | 33.16 | -10.40% | 53.41 | 24.56% |
| 2025-12-22 | 37.54 | 38.29 | 36.03 | 37.01 | +1.56% | 41.84 | 17.96% |
| 2025-12-19 | 36.24 | 37.66 | 35.65 | 36.44 | +2.19% | 40.33 | 17.58% |
| 2025-12-18 | 34.00 | 38.88 | 33.63 | 35.66 | +3.66% | 52.45 | 22.96% |