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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.11 | 8.15 | 8.03 | 8.12 | +0.12% | 0.48 | 1.38% |
| 2025-06-24 | 7.86 | 8.11 | 7.83 | 8.11 | +3.17% | 0.59 | 1.71% |
| 2025-06-23 | 7.66 | 7.89 | 7.56 | 7.86 | +2.20% | 0.66 | 1.99% |
| 2025-06-20 | 7.73 | 7.85 | 7.67 | 7.69 | -0.52% | 0.30 | 0.92% |
| 2025-06-19 | 7.87 | 7.98 | 7.72 | 7.73 | -1.90% | 0.36 | 1.07% |
| 2025-06-18 | 7.78 | 7.88 | 7.71 | 7.88 | +0.77% | 0.39 | 1.17% |
| 2025-06-17 | 7.83 | 7.90 | 7.75 | 7.82 | -0.63% | 0.37 | 1.12% |
| 2025-06-16 | 7.89 | 7.99 | 7.84 | 7.87 | -0.63% | 0.51 | 1.51% |
| 2025-06-13 | 8.09 | 8.11 | 7.91 | 7.92 | -2.58% | 0.36 | 1.07% |
| 2025-06-12 | 8.11 | 8.15 | 8.07 | 8.13 | +0.25% | 0.29 | 0.84% |
| 2025-06-11 | 8.11 | 8.20 | 8.08 | 8.11 | +0.37% | 0.36 | 1.02% |
| 2025-06-10 | 8.16 | 8.20 | 7.96 | 8.08 | -0.74% | 0.54 | 1.56% |
| 2025-06-09 | 8.03 | 8.18 | 7.97 | 8.14 | +1.49% | 0.49 | 1.42% |
| 2025-06-06 | 7.94 | 8.02 | 7.86 | 8.02 | +0.88% | 0.38 | 1.10% |
| 2025-06-05 | 7.93 | 7.99 | 7.84 | 7.95 | -0.13% | 0.45 | 1.34% |
| 2025-06-04 | 7.83 | 8.00 | 7.82 | 7.96 | +1.40% | 0.51 | 1.51% |
| 2025-06-03 | 7.81 | 7.94 | 7.78 | 7.85 | -0.25% | 0.42 | 1.26% |
| 2025-05-30 | 8.16 | 8.16 | 7.82 | 7.87 | -3.66% | 0.80 | 2.37% |
| 2025-05-29 | 7.99 | 8.22 | 7.99 | 8.17 | +1.87% | 0.47 | 1.35% |
| 2025-05-28 | 8.11 | 8.17 | 8.00 | 8.02 | -0.99% | 0.32 | 0.92% |