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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.50 | 7.65 | 7.30 | 7.63 | +4.66% | 0.77 | 2.41% |
| 2026-03-23 | 7.70 | 7.73 | 7.21 | 7.29 | -6.54% | 1.01 | 3.16% |
| 2026-03-20 | 7.99 | 8.08 | 7.80 | 7.80 | -2.26% | 0.56 | 1.66% |
| 2026-03-19 | 8.20 | 8.32 | 7.95 | 7.98 | -3.51% | 0.66 | 1.93% |
| 2026-03-18 | 7.90 | 8.36 | 7.90 | 8.27 | +4.95% | 1.20 | 3.45% |
| 2026-03-17 | 8.25 | 8.28 | 7.88 | 7.88 | -6.19% | 1.18 | 3.43% |
| 2026-03-16 | 8.26 | 8.41 | 8.26 | 8.40 | +0.48% | 0.41 | 1.14% |
| 2026-03-13 | 8.60 | 8.60 | 8.34 | 8.36 | -0.95% | 0.37 | 1.04% |
| 2026-03-12 | 8.65 | 8.67 | 8.42 | 8.44 | -2.43% | 0.56 | 1.53% |
| 2026-03-11 | 8.69 | 8.80 | 8.62 | 8.65 | -0.69% | 0.50 | 1.35% |
| 2026-03-10 | 8.60 | 8.75 | 8.59 | 8.71 | +1.63% | 0.40 | 1.09% |
| 2026-03-09 | 8.52 | 8.60 | 8.33 | 8.57 | -0.70% | 0.52 | 1.46% |
| 2026-03-06 | 8.42 | 8.64 | 8.38 | 8.63 | +2.49% | 0.61 | 1.66% |
| 2026-03-05 | 8.40 | 8.55 | 8.38 | 8.42 | +1.69% | 0.57 | 1.56% |
| 2026-03-04 | 8.24 | 8.41 | 8.17 | 8.28 | -0.48% | 0.64 | 1.81% |
| 2026-03-03 | 8.80 | 8.84 | 8.28 | 8.32 | -4.91% | 1.05 | 2.89% |
| 2026-03-02 | 9.00 | 9.10 | 8.69 | 8.75 | -3.95% | 1.16 | 3.06% |
| 2026-02-27 | 9.15 | 9.18 | 8.98 | 9.11 | -0.87% | 1.00 | 2.59% |
| 2026-02-26 | 9.33 | 9.36 | 9.15 | 9.19 | -1.50% | 0.74 | 1.88% |
| 2026-02-25 | 9.33 | 9.42 | 9.30 | 9.33 | -0.11% | 0.47 | 1.18% |