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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.93 | 9.96 | 9.64 | 9.81 | -1.70% | 1.20 | 2.87% |
| 2026-01-16 | 9.88 | 10.03 | 9.83 | 9.98 | +0.91% | 1.03 | 2.42% |
| 2026-01-15 | 9.90 | 10.09 | 9.82 | 9.89 | +1.02% | 1.08 | 2.56% |
| 2026-01-14 | 9.93 | 10.03 | 9.69 | 9.79 | -1.41% | 1.41 | 3.35% |
| 2026-01-13 | 10.20 | 10.21 | 9.89 | 9.93 | -2.74% | 1.57 | 3.68% |
| 2026-01-12 | 10.35 | 10.43 | 10.15 | 10.21 | -1.07% | 1.63 | 3.74% |
| 2026-01-09 | 10.28 | 10.47 | 10.18 | 10.32 | +0.39% | 1.09 | 2.48% |
| 2026-01-08 | 10.29 | 10.40 | 10.16 | 10.28 | 0.00% | 0.98 | 2.24% |
| 2026-01-07 | 10.50 | 10.50 | 10.26 | 10.28 | -1.81% | 0.84 | 1.91% |
| 2026-01-06 | 10.50 | 10.65 | 10.32 | 10.47 | +0.10% | 1.07 | 2.41% |
| 2026-01-05 | 10.23 | 10.70 | 10.23 | 10.46 | +3.26% | 1.99 | 4.43% |
| 2025-12-31 | 10.39 | 10.60 | 10.10 | 10.13 | +0.20% | 1.13 | 2.58% |
| 2025-12-30 | 10.09 | 10.23 | 9.98 | 10.11 | +0.20% | 0.86 | 2.00% |
| 2025-12-29 | 10.05 | 10.30 | 9.96 | 10.09 | 0.00% | 1.15 | 2.67% |
| 2025-12-26 | 10.12 | 10.17 | 9.94 | 10.09 | -0.30% | 0.75 | 1.74% |
| 2025-12-25 | 10.16 | 10.19 | 9.95 | 10.12 | -0.39% | 0.72 | 1.68% |
| 2025-12-24 | 9.86 | 10.26 | 9.81 | 10.16 | +3.57% | 0.90 | 2.08% |
| 2025-12-23 | 9.97 | 10.00 | 9.76 | 9.81 | -1.60% | 0.74 | 1.76% |
| 2025-12-22 | 10.08 | 10.13 | 9.94 | 9.97 | -0.99% | 0.64 | 1.49% |
| 2025-12-19 | 10.18 | 10.31 | 10.04 | 10.07 | -1.18% | 0.87 | 2.01% |