浙江黎明 sh.603048
22.06
-1.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.39 | 20.39 | 19.74 | 19.83 | -2.07% | 0.44 | 1.51% |
| 2025-11-19 | 20.55 | 20.92 | 20.22 | 20.24 | -2.03% | 0.44 | 1.46% |
| 2025-11-18 | 20.69 | 20.98 | 20.62 | 20.66 | -1.10% | 0.39 | 1.26% |
| 2025-11-17 | 20.95 | 21.14 | 20.76 | 20.89 | -0.66% | 0.53 | 1.72% |
| 2025-11-14 | 20.90 | 21.26 | 20.90 | 21.03 | -0.24% | 0.57 | 1.82% |
| 2025-11-13 | 20.77 | 21.38 | 20.59 | 21.08 | +1.15% | 0.93 | 2.99% |
| 2025-11-12 | 20.75 | 21.07 | 20.66 | 20.84 | 0.00% | 0.59 | 1.91% |
| 2025-11-11 | 20.96 | 21.13 | 20.74 | 20.84 | -0.43% | 0.81 | 2.61% |
| 2025-11-10 | 20.58 | 21.23 | 20.48 | 20.93 | +1.65% | 1.36 | 4.43% |
| 2025-11-07 | 21.13 | 21.23 | 20.38 | 20.59 | -5.01% | 1.88 | 6.20% |
| 2025-11-06 | 20.49 | 22.68 | 20.34 | 21.68 | +5.17% | 1.82 | 5.76% |
| 2025-11-05 | 20.17 | 20.66 | 20.12 | 20.61 | +1.57% | 0.61 | 2.02% |
| 2025-11-04 | 20.53 | 20.68 | 20.20 | 20.29 | -1.21% | 0.39 | 1.31% |
| 2025-11-03 | 20.46 | 20.70 | 20.32 | 20.54 | +0.15% | 0.53 | 1.76% |
| 2025-10-31 | 19.46 | 20.80 | 19.44 | 20.51 | +5.00% | 1.03 | 3.45% |
| 2025-10-30 | 19.65 | 19.82 | 19.42 | 19.54 | -0.56% | 0.49 | 1.69% |
| 2025-10-29 | 19.84 | 20.04 | 19.54 | 19.65 | -1.89% | 0.34 | 1.19% |
| 2025-10-28 | 19.93 | 20.37 | 19.75 | 20.03 | +0.55% | 0.44 | 1.48% |
| 2025-10-27 | 20.27 | 20.46 | 19.72 | 19.92 | -1.72% | 0.54 | 1.84% |
| 2025-10-24 | 19.94 | 20.34 | 19.87 | 20.26 | +1.45% | 0.62 | 2.09% |