徕木股份 sh.603633
8.06
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.08 | 8.44 | 8.03 | 8.06 | +0.12% | 1.11 | 3.17% |
| 2026-05-22 | 7.78 | 8.21 | 7.57 | 8.05 | +5.09% | 1.30 | 3.83% |
| 2026-05-21 | 8.07 | 8.15 | 7.64 | 7.66 | -4.13% | 0.87 | 2.58% |
| 2026-05-20 | 7.97 | 8.03 | 7.81 | 7.99 | -0.25% | 0.72 | 2.14% |
| 2026-05-19 | 8.06 | 8.20 | 7.89 | 8.01 | -1.60% | 0.66 | 1.92% |
| 2026-05-18 | 7.99 | 8.16 | 7.93 | 8.14 | +0.62% | 0.92 | 2.67% |
| 2026-05-15 | 8.16 | 8.27 | 8.01 | 8.09 | -0.74% | 0.80 | 2.31% |
| 2026-05-14 | 8.40 | 8.42 | 8.13 | 8.15 | -2.98% | 0.79 | 2.24% |
| 2026-05-13 | 8.14 | 8.52 | 8.08 | 8.40 | +3.19% | 1.09 | 3.06% |
| 2026-05-12 | 8.32 | 8.32 | 8.13 | 8.14 | -2.16% | 1.07 | 3.06% |
| 2026-05-11 | 8.49 | 8.56 | 8.30 | 8.32 | -2.46% | 1.20 | 3.34% |
| 2026-05-08 | 8.49 | 8.63 | 8.25 | 8.53 | +0.47% | 1.47 | 4.05% |
| 2026-05-07 | 8.40 | 8.62 | 8.38 | 8.49 | +0.71% | 0.76 | 2.09% |
| 2026-05-06 | 8.36 | 8.77 | 8.36 | 8.43 | +1.81% | 1.21 | 3.33% |
| 2026-04-30 | 8.17 | 8.33 | 8.14 | 8.28 | +1.35% | 0.75 | 2.13% |
| 2026-04-29 | 8.18 | 8.31 | 8.13 | 8.17 | -0.37% | 0.82 | 2.34% |
| 2026-04-28 | 8.18 | 8.45 | 8.14 | 8.20 | -2.50% | 0.96 | 2.71% |
| 2026-04-27 | 8.35 | 8.43 | 8.20 | 8.41 | +0.24% | 0.92 | 2.58% |
| 2026-04-24 | 8.59 | 8.66 | 8.37 | 8.39 | -3.23% | 0.98 | 2.72% |
| 2026-04-23 | 8.70 | 8.85 | 8.37 | 8.67 | -2.47% | 2.49 | 6.79% |