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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.41 | 9.43 | 9.23 | 9.34 | +0.86% | 0.63 | 1.59% |
| 2026-02-13 | 9.22 | 9.40 | 9.14 | 9.26 | +0.98% | 0.87 | 2.18% |
| 2026-02-12 | 9.17 | 9.27 | 9.06 | 9.17 | 0.00% | 0.64 | 1.63% |
| 2026-02-11 | 9.37 | 9.37 | 9.12 | 9.17 | -2.03% | 0.91 | 2.30% |
| 2026-02-10 | 9.28 | 9.57 | 9.26 | 9.36 | +0.86% | 1.03 | 2.56% |
| 2026-02-09 | 9.34 | 9.38 | 9.23 | 9.28 | +0.22% | 0.65 | 1.63% |
| 2026-02-06 | 9.15 | 9.31 | 9.12 | 9.26 | +0.54% | 0.46 | 1.15% |
| 2026-02-05 | 9.15 | 9.47 | 9.09 | 9.21 | 0.00% | 0.75 | 1.89% |
| 2026-02-04 | 9.10 | 9.32 | 9.10 | 9.21 | +0.77% | 0.54 | 1.36% |
| 2026-02-03 | 9.06 | 9.16 | 8.99 | 9.14 | +1.67% | 0.51 | 1.31% |
| 2026-02-02 | 9.03 | 9.18 | 8.97 | 8.99 | -0.99% | 0.60 | 1.55% |
| 2026-01-30 | 9.08 | 9.20 | 8.94 | 9.08 | -0.66% | 0.76 | 1.97% |
| 2026-01-29 | 9.26 | 9.33 | 9.10 | 9.14 | -1.30% | 0.77 | 1.97% |
| 2026-01-28 | 9.57 | 9.57 | 9.23 | 9.26 | -3.24% | 0.95 | 2.38% |
| 2026-01-27 | 9.49 | 9.59 | 9.16 | 9.57 | +0.63% | 0.88 | 2.20% |
| 2026-01-26 | 9.75 | 9.80 | 9.35 | 9.51 | -2.96% | 1.20 | 2.94% |
| 2026-01-23 | 9.86 | 9.86 | 9.56 | 9.80 | -0.51% | 1.15 | 2.77% |
| 2026-01-22 | 9.45 | 9.86 | 9.29 | 9.85 | +4.45% | 1.93 | 4.68% |
| 2026-01-21 | 9.18 | 9.50 | 9.13 | 9.43 | +2.39% | 1.17 | 2.91% |
| 2026-01-20 | 9.53 | 9.64 | 9.17 | 9.21 | -6.12% | 2.08 | 5.20% |