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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.93 | 21.68 | 20.93 | 21.34 | +1.47% | 1.29 | 4.09% |
| 2025-09-16 | 20.43 | 21.23 | 20.43 | 21.03 | +2.93% | 1.08 | 3.51% |
| 2025-09-15 | 20.45 | 20.93 | 20.40 | 20.43 | -0.73% | 0.69 | 2.28% |
| 2025-09-12 | 21.28 | 21.34 | 20.54 | 20.58 | -2.36% | 1.05 | 3.43% |
| 2025-09-11 | 20.62 | 21.81 | 20.44 | 21.08 | +1.54% | 1.59 | 5.14% |
| 2025-09-10 | 21.63 | 23.08 | 20.38 | 20.76 | -3.74% | 3.49 | 11.09% |
| 2025-09-09 | 20.83 | 21.62 | 20.71 | 21.57 | +3.34% | 1.47 | 4.71% |
| 2025-09-08 | 19.77 | 21.11 | 19.67 | 20.87 | +5.60% | 1.77 | 5.83% |
| 2025-09-05 | 19.44 | 19.78 | 19.17 | 19.77 | +2.32% | 0.55 | 1.90% |
| 2025-09-04 | 19.53 | 19.71 | 19.02 | 19.32 | -0.56% | 0.56 | 1.95% |
| 2025-09-03 | 19.90 | 20.40 | 19.35 | 19.43 | -2.99% | 0.68 | 2.32% |
| 2025-09-02 | 19.97 | 20.16 | 19.68 | 20.03 | -0.20% | 0.78 | 2.65% |
| 2025-09-01 | 19.93 | 20.33 | 19.82 | 20.07 | +1.67% | 0.68 | 2.32% |
| 2025-08-29 | 19.90 | 20.02 | 19.59 | 19.74 | -0.75% | 0.58 | 1.99% |
| 2025-08-28 | 19.70 | 20.15 | 19.02 | 19.89 | 0.00% | 0.91 | 3.17% |
| 2025-08-27 | 20.53 | 20.80 | 19.75 | 19.89 | -3.16% | 1.03 | 3.45% |
| 2025-08-26 | 20.43 | 21.08 | 20.33 | 20.53 | -0.63% | 1.08 | 3.56% |
| 2025-08-25 | 20.76 | 21.43 | 20.47 | 20.66 | -0.24% | 1.60 | 5.20% |
| 2025-08-22 | 20.38 | 22.01 | 20.26 | 20.71 | +1.56% | 2.01 | 6.48% |
| 2025-08-21 | 20.92 | 20.94 | 20.29 | 20.39 | -1.63% | 1.11 | 3.68% |