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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.21 | 19.30 | 18.76 | 18.88 | -1.18% | 1.46 | 5.16% |
| 2025-07-21 | 18.96 | 19.79 | 18.96 | 19.10 | -3.14% | 2.32 | 8.05% |
| 2025-07-18 | 20.63 | 20.68 | 19.25 | 19.72 | -6.39% | 4.00 | 13.45% |
| 2025-07-17 | 21.07 | 21.07 | 19.36 | 21.07 | +10.00% | 3.73 | 12.09% |
| 2025-07-16 | 17.35 | 19.15 | 17.35 | 19.15 | +9.98% | 1.47 | 5.23% |
| 2025-07-15 | 17.74 | 17.76 | 17.21 | 17.42 | -1.39% | 0.38 | 1.46% |
| 2025-07-14 | 17.40 | 17.68 | 17.40 | 17.66 | +0.90% | 0.43 | 1.64% |
| 2025-07-11 | 17.50 | 17.63 | 17.29 | 17.50 | +0.62% | 0.49 | 1.87% |
| 2025-07-10 | 17.42 | 17.74 | 17.32 | 17.40 | -0.23% | 0.46 | 1.77% |
| 2025-07-09 | 17.58 | 17.73 | 17.36 | 17.43 | -0.84% | 0.57 | 2.16% |
| 2025-07-08 | 17.68 | 17.75 | 17.51 | 17.58 | -0.39% | 0.64 | 2.43% |
| 2025-07-07 | 17.35 | 17.78 | 17.24 | 17.65 | +1.35% | 0.90 | 3.44% |
| 2025-07-04 | 17.06 | 17.98 | 16.98 | 17.42 | +1.43% | 1.43 | 5.49% |
| 2025-07-03 | 17.05 | 17.34 | 16.84 | 17.17 | -4.59% | 1.87 | 7.34% |
| 2025-07-02 | 19.16 | 19.16 | 17.99 | 17.99 | -10.02% | 1.53 | 5.67% |
| 2025-07-01 | 19.25 | 21.25 | 19.19 | 20.00 | +3.56% | 3.39 | 11.07% |
| 2025-06-30 | 19.17 | 19.84 | 19.00 | 19.31 | +0.98% | 1.02 | 3.50% |
| 2025-06-27 | 18.25 | 19.19 | 18.25 | 19.12 | +3.67% | 0.96 | 3.40% |
| 2025-06-26 | 18.46 | 18.47 | 18.01 | 18.45 | +1.90% | 0.45 | 1.66% |
| 2025-06-25 | 18.20 | 18.41 | 17.93 | 18.10 | -0.22% | 0.38 | 1.40% |