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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.47 | 9.08 | 8.45 | 8.89 | +4.10% | 3.03 | 8.09% |
| 2026-04-21 | 8.61 | 8.70 | 8.38 | 8.54 | -0.81% | 1.49 | 4.10% |
| 2026-04-20 | 8.52 | 8.63 | 8.34 | 8.61 | +2.01% | 1.54 | 4.25% |
| 2026-04-17 | 8.08 | 8.66 | 8.08 | 8.44 | +3.43% | 2.20 | 6.11% |
| 2026-04-16 | 8.04 | 8.18 | 7.90 | 8.16 | +1.24% | 1.81 | 5.27% |
| 2026-04-15 | 7.71 | 8.35 | 7.69 | 8.06 | +4.54% | 1.97 | 5.73% |
| 2026-04-14 | 7.68 | 7.72 | 7.54 | 7.71 | +1.05% | 0.56 | 1.71% |
| 2026-04-13 | 7.70 | 7.72 | 7.61 | 7.63 | -1.17% | 0.48 | 1.48% |
| 2026-04-10 | 7.60 | 7.88 | 7.60 | 7.72 | +1.98% | 0.85 | 2.56% |
| 2026-04-09 | 7.71 | 7.77 | 7.56 | 7.57 | -2.57% | 0.63 | 1.93% |
| 2026-04-08 | 7.60 | 7.78 | 7.55 | 7.77 | +3.60% | 0.64 | 1.96% |
| 2026-04-07 | 7.25 | 7.59 | 7.24 | 7.50 | +3.45% | 0.74 | 2.33% |
| 2026-04-03 | 7.52 | 7.52 | 7.23 | 7.25 | -2.68% | 0.42 | 1.36% |
| 2026-04-02 | 7.64 | 7.75 | 7.43 | 7.45 | -2.61% | 0.56 | 1.73% |
| 2026-04-01 | 7.65 | 7.75 | 7.56 | 7.65 | +1.59% | 0.46 | 1.40% |
| 2026-03-31 | 7.70 | 7.78 | 7.52 | 7.53 | -1.83% | 0.46 | 1.40% |
| 2026-03-30 | 7.51 | 7.68 | 7.47 | 7.67 | +0.92% | 0.47 | 1.43% |
| 2026-03-27 | 7.47 | 7.66 | 7.45 | 7.60 | +0.80% | 0.38 | 1.19% |
| 2026-03-26 | 7.72 | 7.86 | 7.50 | 7.54 | -2.58% | 0.64 | 1.96% |
| 2026-03-25 | 7.67 | 7.79 | 7.67 | 7.74 | +1.44% | 0.43 | 1.30% |