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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.04 | 35.20 | 32.93 | 34.40 | +3.74% | 32.91 | 15.32% |
| 2025-12-16 | 34.02 | 34.30 | 32.42 | 33.16 | -7.14% | 37.16 | 17.67% |
| 2025-12-15 | 34.22 | 36.83 | 33.67 | 35.71 | +4.20% | 48.75 | 21.97% |
| 2025-12-12 | 33.85 | 35.80 | 33.00 | 34.27 | +1.27% | 50.69 | 23.50% |
| 2025-12-11 | 33.91 | 35.50 | 33.50 | 33.84 | +2.70% | 40.00 | 18.54% |
| 2025-12-10 | 32.11 | 33.73 | 32.04 | 32.95 | +0.52% | 27.25 | 13.16% |
| 2025-12-09 | 33.00 | 33.87 | 32.24 | 32.78 | -1.06% | 43.85 | 21.09% |
| 2025-12-08 | 34.50 | 36.35 | 32.88 | 33.13 | -1.46% | 61.07 | 28.30% |
| 2025-12-05 | 31.36 | 34.50 | 30.89 | 33.62 | +8.77% | 50.53 | 24.86% |
| 2025-12-04 | 29.70 | 32.60 | 29.55 | 30.91 | +1.34% | 48.24 | 24.54% |
| 2025-12-03 | 27.86 | 33.26 | 27.05 | 30.50 | +10.03% | 49.87 | 26.30% |
| 2025-12-02 | 27.40 | 28.49 | 27.02 | 27.72 | -0.47% | 16.41 | 9.38% |
| 2025-12-01 | 26.99 | 28.20 | 26.76 | 27.85 | +3.53% | 17.20 | 9.90% |
| 2025-11-28 | 26.56 | 27.20 | 26.38 | 26.90 | +1.89% | 10.91 | 6.49% |
| 2025-11-27 | 25.85 | 26.78 | 25.42 | 26.40 | +0.92% | 9.32 | 5.67% |
| 2025-11-26 | 27.20 | 27.35 | 26.00 | 26.16 | -1.65% | 9.79 | 5.89% |
| 2025-11-25 | 25.85 | 27.28 | 25.54 | 26.60 | +2.70% | 12.01 | 7.18% |
| 2025-11-24 | 25.29 | 26.19 | 25.02 | 25.90 | +3.97% | 8.51 | 5.28% |
| 2025-11-21 | 26.08 | 26.30 | 24.91 | 24.91 | -5.79% | 8.42 | 5.26% |
| 2025-11-20 | 26.15 | 26.97 | 25.88 | 26.44 | +1.11% | 7.13 | 4.30% |