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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.14 | 8.21 | 8.05 | 8.10 | -0.37% | 0.41 | 1.17% |
| 2025-05-26 | 8.10 | 8.22 | 8.10 | 8.13 | 0.00% | 0.39 | 1.13% |
| 2025-05-23 | 8.26 | 8.30 | 8.08 | 8.13 | -1.21% | 0.45 | 1.29% |
| 2025-05-22 | 8.38 | 8.45 | 8.23 | 8.23 | -1.90% | 0.43 | 1.20% |
| 2025-05-21 | 8.54 | 8.58 | 8.32 | 8.39 | -1.98% | 0.60 | 1.67% |
| 2025-05-20 | 8.45 | 8.63 | 8.40 | 8.56 | +0.47% | 0.93 | 2.55% |
| 2025-05-19 | 8.18 | 8.61 | 8.12 | 8.52 | +4.53% | 2.11 | 5.84% |
| 2025-05-16 | 7.96 | 8.21 | 7.94 | 8.15 | +2.00% | 0.75 | 2.16% |
| 2025-05-15 | 8.11 | 8.15 | 7.93 | 7.99 | -1.48% | 0.39 | 1.13% |
| 2025-05-14 | 8.09 | 8.20 | 8.03 | 8.11 | 0.00% | 0.58 | 1.68% |
| 2025-05-13 | 8.24 | 8.28 | 8.07 | 8.11 | -0.85% | 0.51 | 1.45% |
| 2025-05-12 | 8.18 | 8.32 | 8.09 | 8.18 | +0.99% | 0.61 | 1.74% |
| 2025-05-09 | 8.11 | 8.14 | 7.96 | 8.10 | -0.37% | 0.57 | 1.64% |
| 2025-05-08 | 7.93 | 8.17 | 7.90 | 8.13 | +2.52% | 0.82 | 2.37% |
| 2025-05-07 | 8.12 | 8.17 | 7.86 | 7.93 | -2.57% | 1.26 | 3.69% |
| 2025-05-06 | 8.08 | 8.16 | 8.08 | 8.14 | +1.24% | 0.52 | 1.51% |