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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.76 | 20.50 | 18.68 | 18.71 | -9.87% | 1.18 | 4.12% |
| 2026-03-20 | 21.47 | 21.61 | 20.76 | 20.76 | -2.81% | 0.38 | 1.22% |
| 2026-03-19 | 21.92 | 22.01 | 21.23 | 21.36 | -3.52% | 0.26 | 0.82% |
| 2026-03-18 | 21.64 | 22.15 | 21.62 | 22.14 | +2.03% | 0.26 | 0.82% |
| 2026-03-17 | 22.25 | 22.31 | 21.68 | 21.70 | -1.72% | 0.32 | 0.99% |
| 2026-03-16 | 21.75 | 22.10 | 21.50 | 22.08 | +0.64% | 0.43 | 1.33% |
| 2026-03-13 | 21.99 | 22.17 | 21.66 | 21.94 | +0.37% | 0.36 | 1.12% |
| 2026-03-12 | 22.11 | 22.77 | 21.80 | 21.86 | -2.63% | 0.48 | 1.48% |
| 2026-03-11 | 22.72 | 23.07 | 22.20 | 22.45 | -0.22% | 0.60 | 1.82% |
| 2026-03-10 | 22.18 | 22.50 | 21.88 | 22.50 | +3.45% | 0.62 | 1.89% |
| 2026-03-09 | 22.45 | 22.49 | 21.06 | 21.75 | -4.73% | 1.06 | 3.36% |
| 2026-03-06 | 21.99 | 22.85 | 21.99 | 22.83 | +3.87% | 0.55 | 1.65% |
| 2026-03-05 | 22.01 | 22.31 | 21.90 | 21.98 | +1.48% | 0.40 | 1.25% |
| 2026-03-04 | 22.04 | 22.28 | 21.39 | 21.66 | -1.72% | 0.57 | 1.78% |
| 2026-03-03 | 22.65 | 23.76 | 22.04 | 22.04 | -2.21% | 0.97 | 2.91% |
| 2026-03-02 | 23.76 | 24.13 | 22.37 | 22.54 | -7.75% | 1.39 | 4.09% |
| 2026-02-27 | 23.72 | 25.88 | 23.53 | 24.43 | +3.29% | 1.50 | 4.14% |
| 2026-02-26 | 23.06 | 23.67 | 23.03 | 23.65 | +2.42% | 0.42 | 1.23% |
| 2026-02-25 | 23.15 | 23.15 | 22.88 | 23.10 | -0.22% | 0.36 | 1.07% |
| 2026-02-24 | 23.62 | 23.68 | 22.93 | 23.15 | -1.02% | 0.57 | 1.68% |