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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.84 | 20.20 | 19.56 | 19.98 | +0.96% | 0.62 | 2.12% |
| 2025-10-22 | 19.56 | 20.00 | 19.56 | 19.79 | +0.46% | 0.39 | 1.35% |
| 2025-10-21 | 19.54 | 19.75 | 19.39 | 19.70 | +0.61% | 0.38 | 1.32% |
| 2025-10-20 | 19.07 | 19.77 | 19.04 | 19.58 | +3.86% | 0.48 | 1.68% |
| 2025-10-17 | 19.44 | 19.60 | 18.85 | 18.85 | -3.37% | 0.42 | 1.50% |
| 2025-10-16 | 19.86 | 20.25 | 19.51 | 19.51 | -2.05% | 0.44 | 1.51% |
| 2025-10-15 | 19.22 | 20.01 | 19.22 | 19.92 | +3.63% | 0.56 | 1.93% |
| 2025-10-14 | 19.54 | 19.93 | 19.12 | 19.22 | -1.58% | 0.48 | 1.67% |
| 2025-10-13 | 18.84 | 19.75 | 18.60 | 19.53 | -2.59% | 0.66 | 2.34% |
| 2025-10-10 | 19.94 | 20.48 | 19.93 | 20.05 | +0.30% | 0.64 | 2.16% |
| 2025-10-09 | 20.33 | 20.39 | 19.94 | 19.99 | -1.67% | 0.82 | 2.76% |
| 2025-09-30 | 21.33 | 21.33 | 20.26 | 20.32 | -4.27% | 0.97 | 3.19% |
| 2025-09-29 | 21.20 | 21.43 | 20.62 | 21.23 | -0.19% | 0.70 | 2.25% |
| 2025-09-26 | 21.32 | 21.78 | 21.01 | 21.27 | -0.23% | 0.78 | 2.49% |
| 2025-09-25 | 22.08 | 22.13 | 21.20 | 21.32 | -3.43% | 1.21 | 3.80% |
| 2025-09-24 | 20.81 | 22.20 | 20.39 | 22.08 | +5.98% | 1.91 | 6.03% |
| 2025-09-23 | 20.50 | 20.89 | 20.12 | 20.83 | +1.60% | 0.97 | 3.21% |
| 2025-09-22 | 20.23 | 21.00 | 20.23 | 20.50 | +1.28% | 0.54 | 1.77% |
| 2025-09-19 | 20.56 | 20.56 | 20.12 | 20.24 | -1.50% | 0.50 | 1.67% |
| 2025-09-18 | 21.37 | 21.51 | 20.42 | 20.55 | -3.69% | 1.06 | 3.45% |