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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.50 | 26.81 | 25.90 | 26.15 | -1.65% | 5.54 | 3.36% |
| 2025-11-18 | 26.86 | 26.93 | 26.06 | 26.59 | -1.85% | 8.84 | 5.32% |
| 2025-11-17 | 26.71 | 27.48 | 26.52 | 27.09 | +1.42% | 9.90 | 5.83% |
| 2025-11-14 | 26.40 | 27.10 | 26.10 | 26.71 | 0.00% | 8.58 | 5.10% |
| 2025-11-13 | 26.61 | 27.45 | 26.41 | 26.71 | 0.00% | 14.70 | 8.68% |
| 2025-11-12 | 25.74 | 27.16 | 25.01 | 26.71 | +3.05% | 11.17 | 6.81% |
| 2025-11-11 | 26.08 | 26.68 | 25.63 | 25.92 | -0.54% | 6.97 | 4.25% |
| 2025-11-10 | 26.88 | 26.98 | 26.00 | 26.06 | -0.72% | 9.59 | 5.79% |
| 2025-11-07 | 24.75 | 26.65 | 24.51 | 26.25 | +6.06% | 14.24 | 8.76% |
| 2025-11-06 | 24.78 | 25.07 | 24.37 | 24.75 | +0.08% | 4.32 | 2.79% |
| 2025-11-05 | 24.65 | 25.23 | 24.55 | 24.73 | -1.55% | 4.36 | 2.79% |
| 2025-11-04 | 25.78 | 25.86 | 24.98 | 25.12 | -3.20% | 5.19 | 3.27% |
| 2025-11-03 | 25.36 | 26.19 | 25.13 | 25.95 | +1.76% | 6.89 | 4.27% |
| 2025-10-31 | 26.01 | 26.04 | 25.50 | 25.50 | -1.73% | 6.62 | 4.10% |
| 2025-10-30 | 25.60 | 26.61 | 25.49 | 25.95 | +1.09% | 11.86 | 7.21% |
| 2025-10-29 | 25.20 | 25.75 | 25.09 | 25.67 | +1.78% | 6.97 | 4.35% |
| 2025-10-28 | 24.90 | 25.65 | 24.84 | 25.22 | +0.12% | 7.00 | 4.40% |
| 2025-10-27 | 24.51 | 25.28 | 24.51 | 25.19 | +1.04% | 8.67 | 5.52% |
| 2025-10-24 | 24.51 | 25.44 | 24.30 | 24.93 | +6.36% | 11.48 | 7.34% |
| 2025-10-23 | 23.88 | 23.98 | 22.98 | 23.44 | -2.66% | 4.69 | 3.21% |