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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.67 | 9.15 | 8.59 | 8.87 | +2.54% | 2.35 | 6.16% |
| 2025-07-22 | 8.71 | 8.75 | 8.62 | 8.65 | -0.80% | 0.79 | 2.12% |
| 2025-07-21 | 8.68 | 8.72 | 8.63 | 8.72 | +0.46% | 0.67 | 1.82% |
| 2025-07-18 | 8.80 | 8.83 | 8.65 | 8.68 | -1.14% | 0.60 | 1.60% |
| 2025-07-17 | 8.76 | 8.80 | 8.71 | 8.78 | +0.23% | 0.50 | 1.33% |
| 2025-07-16 | 8.78 | 8.83 | 8.68 | 8.76 | -0.45% | 0.47 | 1.26% |
| 2025-07-15 | 8.81 | 8.86 | 8.64 | 8.80 | 0.00% | 0.57 | 1.53% |
| 2025-07-14 | 8.67 | 8.84 | 8.67 | 8.80 | +1.38% | 0.61 | 1.63% |
| 2025-07-11 | 8.82 | 8.85 | 8.61 | 8.68 | -1.69% | 0.90 | 2.43% |
| 2025-07-10 | 8.95 | 9.03 | 8.78 | 8.83 | -1.34% | 0.71 | 1.87% |
| 2025-07-09 | 8.86 | 9.12 | 8.77 | 8.95 | +1.13% | 1.14 | 2.98% |
| 2025-07-08 | 8.82 | 8.91 | 8.78 | 8.85 | +0.57% | 0.91 | 2.40% |
| 2025-07-07 | 8.75 | 8.90 | 8.71 | 8.80 | -0.11% | 0.73 | 1.94% |
| 2025-07-04 | 8.81 | 8.91 | 8.77 | 8.81 | -0.34% | 0.97 | 2.56% |
| 2025-07-03 | 8.66 | 8.87 | 8.66 | 8.84 | +1.72% | 1.05 | 2.80% |
| 2025-07-02 | 8.76 | 8.78 | 8.53 | 8.69 | -0.91% | 1.35 | 3.65% |
| 2025-07-01 | 8.64 | 9.02 | 8.56 | 8.77 | +1.15% | 2.65 | 7.01% |
| 2025-06-30 | 8.13 | 8.73 | 8.08 | 8.67 | +6.76% | 3.00 | 8.26% |
| 2025-06-27 | 8.08 | 8.16 | 8.08 | 8.12 | +0.49% | 0.54 | 1.56% |
| 2025-06-26 | 8.15 | 8.22 | 8.06 | 8.08 | -0.49% | 0.52 | 1.51% |