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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.63 | 9.81 | 9.47 | 9.80 | +1.65% | 1.00 | 2.41% |
| 2025-08-19 | 9.65 | 9.74 | 9.52 | 9.64 | -0.10% | 1.17 | 2.84% |
| 2025-08-18 | 9.67 | 9.75 | 9.50 | 9.65 | +0.62% | 1.20 | 2.90% |
| 2025-08-15 | 9.33 | 9.69 | 9.22 | 9.59 | +2.23% | 1.10 | 2.68% |
| 2025-08-14 | 9.65 | 9.75 | 9.37 | 9.38 | -5.24% | 1.93 | 4.74% |
| 2025-08-13 | 9.87 | 10.02 | 9.83 | 9.90 | +0.30% | 1.06 | 2.50% |
| 2025-08-12 | 9.96 | 10.05 | 9.77 | 9.87 | -0.80% | 1.22 | 2.88% |
| 2025-08-11 | 10.08 | 10.15 | 9.77 | 9.95 | -1.29% | 1.25 | 2.94% |
| 2025-08-08 | 9.98 | 10.11 | 9.95 | 10.08 | +0.50% | 1.02 | 2.39% |
| 2025-08-07 | 10.17 | 10.24 | 9.92 | 10.03 | -1.47% | 1.34 | 3.11% |
| 2025-08-06 | 10.22 | 10.36 | 10.11 | 10.18 | -0.87% | 1.90 | 4.35% |
| 2025-08-05 | 9.57 | 10.47 | 9.55 | 10.27 | +6.96% | 3.24 | 7.56% |
| 2025-08-04 | 9.54 | 9.67 | 9.48 | 9.60 | +0.52% | 0.95 | 2.32% |
| 2025-08-01 | 9.62 | 9.70 | 9.47 | 9.55 | -0.42% | 1.21 | 2.95% |
| 2025-07-31 | 9.36 | 10.12 | 9.36 | 9.59 | +1.80% | 2.18 | 5.22% |
| 2025-07-30 | 9.61 | 9.66 | 9.38 | 9.42 | -1.87% | 1.61 | 3.96% |
| 2025-07-29 | 9.53 | 9.60 | 9.39 | 9.60 | +0.84% | 1.20 | 2.96% |
| 2025-07-28 | 9.37 | 9.69 | 9.35 | 9.52 | +1.38% | 1.85 | 4.54% |
| 2025-07-25 | 9.13 | 9.51 | 9.13 | 9.39 | +3.06% | 2.41 | 6.03% |
| 2025-07-24 | 9.03 | 9.17 | 8.83 | 9.12 | +2.81% | 2.13 | 5.49% |