浙江黎明 sh.603048
22.41
+0.67%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.58 | 21.55 | 19.55 | 20.41 | +4.22% | 3.02 | 9.92% |
| 2025-08-18 | 19.39 | 19.69 | 19.32 | 19.59 | +1.50% | 0.81 | 2.82% |
| 2025-08-15 | 19.09 | 19.44 | 19.01 | 19.30 | +1.52% | 0.46 | 1.62% |
| 2025-08-14 | 19.55 | 19.56 | 18.96 | 19.01 | -2.55% | 0.59 | 2.09% |
| 2025-08-13 | 19.46 | 19.69 | 19.39 | 19.51 | 0.00% | 0.49 | 1.70% |
| 2025-08-12 | 19.72 | 19.80 | 19.41 | 19.51 | -1.06% | 0.52 | 1.80% |
| 2025-08-11 | 19.58 | 19.77 | 19.43 | 19.72 | +1.33% | 0.73 | 2.52% |
| 2025-08-08 | 19.44 | 19.52 | 19.19 | 19.46 | +0.05% | 0.54 | 1.91% |
| 2025-08-07 | 19.61 | 19.78 | 19.36 | 19.45 | -0.86% | 0.86 | 2.98% |
| 2025-08-06 | 19.28 | 19.65 | 19.19 | 19.62 | +1.55% | 0.98 | 3.41% |
| 2025-08-05 | 19.24 | 19.36 | 19.16 | 19.32 | +0.26% | 0.84 | 2.96% |
| 2025-08-04 | 18.73 | 19.30 | 18.56 | 19.27 | +3.37% | 1.18 | 4.18% |
| 2025-08-01 | 18.54 | 18.74 | 18.51 | 18.64 | +0.75% | 0.33 | 1.20% |
| 2025-07-31 | 18.86 | 18.93 | 18.47 | 18.50 | -1.85% | 0.49 | 1.80% |
| 2025-07-30 | 18.74 | 18.91 | 18.47 | 18.85 | +0.16% | 0.66 | 2.34% |
| 2025-07-29 | 18.97 | 18.97 | 18.60 | 18.82 | -1.19% | 0.70 | 2.51% |
| 2025-07-28 | 18.92 | 19.25 | 18.85 | 19.05 | +0.62% | 1.02 | 3.60% |
| 2025-07-25 | 18.81 | 18.93 | 18.72 | 18.93 | +0.47% | 0.61 | 2.17% |
| 2025-07-24 | 18.76 | 19.01 | 18.72 | 18.84 | -0.31% | 0.97 | 3.45% |
| 2025-07-23 | 18.81 | 19.05 | 18.69 | 18.90 | +0.10% | 1.11 | 3.92% |