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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.51 | 24.80 | 23.86 | 24.08 | -2.90% | 6.02 | 3.97% |
| 2025-10-21 | 24.91 | 25.60 | 24.70 | 24.80 | 0.00% | 7.10 | 4.51% |
| 2025-10-20 | 26.25 | 26.25 | 24.25 | 24.80 | +0.24% | 9.69 | 6.12% |
| 2025-10-17 | 25.00 | 25.86 | 24.68 | 24.74 | -1.04% | 9.70 | 6.11% |
| 2025-10-16 | 25.10 | 25.30 | 24.47 | 25.00 | -0.87% | 4.78 | 3.07% |
| 2025-10-15 | 24.80 | 25.35 | 24.35 | 25.22 | +2.27% | 6.26 | 3.98% |
| 2025-10-14 | 24.91 | 25.49 | 24.50 | 24.66 | -0.12% | 6.83 | 4.36% |
| 2025-10-13 | 23.31 | 24.82 | 23.25 | 24.69 | +1.31% | 5.17 | 3.37% |
| 2025-10-10 | 25.00 | 25.08 | 24.34 | 24.37 | -2.95% | 4.74 | 3.06% |
| 2025-10-09 | 24.65 | 25.49 | 24.44 | 25.11 | +1.29% | 6.28 | 3.99% |
| 2025-09-30 | 24.15 | 24.85 | 24.09 | 24.79 | +2.95% | 5.67 | 3.67% |
| 2025-09-29 | 23.59 | 24.25 | 23.31 | 24.08 | +2.64% | 4.27 | 2.85% |
| 2025-09-26 | 24.01 | 24.17 | 23.45 | 23.46 | -2.62% | 3.67 | 2.46% |
| 2025-09-25 | 23.80 | 24.43 | 23.67 | 24.09 | +1.01% | 5.00 | 3.30% |
| 2025-09-24 | 23.25 | 23.87 | 23.11 | 23.85 | +1.79% | 4.41 | 2.99% |
| 2025-09-23 | 23.88 | 23.97 | 22.83 | 23.43 | -1.97% | 5.98 | 4.10% |
| 2025-09-22 | 23.75 | 24.11 | 23.62 | 23.90 | -0.08% | 4.56 | 3.05% |
| 2025-09-19 | 24.60 | 24.85 | 23.92 | 23.92 | -2.41% | 5.22 | 3.42% |
| 2025-09-18 | 24.93 | 25.47 | 24.22 | 24.51 | -1.76% | 7.84 | 5.00% |
| 2025-09-17 | 24.91 | 25.20 | 24.64 | 24.95 | -0.40% | 4.46 | 2.85% |