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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.50 | 25.45 | 24.38 | 25.05 | +1.83% | 5.66 | 3.63% |
| 2025-09-15 | 25.22 | 25.22 | 24.52 | 24.60 | -2.77% | 5.96 | 3.84% |
| 2025-09-12 | 25.50 | 26.00 | 25.28 | 25.30 | -1.44% | 7.46 | 4.64% |
| 2025-09-11 | 24.70 | 25.97 | 24.50 | 25.67 | +3.09% | 8.56 | 5.35% |
| 2025-09-10 | 24.29 | 25.45 | 24.29 | 24.90 | +2.01% | 6.75 | 4.30% |
| 2025-09-09 | 25.50 | 25.78 | 24.39 | 24.41 | -4.72% | 8.47 | 5.39% |
| 2025-09-08 | 25.10 | 25.86 | 24.60 | 25.62 | +4.49% | 11.04 | 6.97% |
| 2025-09-05 | 24.12 | 24.70 | 23.81 | 24.52 | +2.21% | 5.73 | 3.74% |
| 2025-09-04 | 24.50 | 24.96 | 23.74 | 23.99 | -2.48% | 7.04 | 4.59% |
| 2025-09-03 | 25.56 | 25.75 | 24.45 | 24.60 | -3.45% | 8.04 | 5.12% |
| 2025-09-02 | 26.95 | 26.97 | 25.29 | 25.48 | -6.05% | 12.55 | 7.73% |
| 2025-09-01 | 27.83 | 27.87 | 26.81 | 27.12 | -2.62% | 12.71 | 7.46% |
| 2025-08-29 | 27.73 | 29.18 | 27.68 | 27.85 | -0.89% | 15.72 | 8.89% |
| 2025-08-28 | 28.50 | 28.99 | 27.17 | 28.10 | +2.52% | 22.27 | 12.64% |
| 2025-08-27 | 28.21 | 28.99 | 27.41 | 27.41 | -4.49% | 20.11 | 11.37% |
| 2025-08-26 | 29.21 | 29.71 | 28.42 | 28.70 | -1.75% | 21.87 | 12.00% |
| 2025-08-25 | 26.55 | 30.17 | 26.38 | 29.21 | +10.02% | 28.92 | 16.53% |
| 2025-08-22 | 26.05 | 26.66 | 25.95 | 26.55 | +2.00% | 10.36 | 6.27% |
| 2025-08-21 | 26.36 | 26.70 | 25.82 | 26.03 | -2.33% | 10.17 | 6.18% |
| 2025-08-20 | 26.43 | 27.04 | 26.02 | 26.65 | +1.33% | 12.76 | 7.64% |