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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.95 | 10.47 | 9.83 | 10.19 | +2.93% | 1.42 | 3.25% |
| 2025-12-17 | 9.88 | 9.99 | 9.72 | 9.90 | +0.20% | 0.84 | 2.00% |
| 2025-12-16 | 10.05 | 10.11 | 9.66 | 9.88 | -2.18% | 1.06 | 2.52% |
| 2025-12-15 | 10.30 | 10.33 | 10.08 | 10.10 | -2.60% | 0.63 | 1.44% |
| 2025-12-12 | 10.22 | 10.57 | 10.07 | 10.37 | +1.47% | 0.87 | 1.98% |
| 2025-12-11 | 10.51 | 10.54 | 10.16 | 10.22 | -2.76% | 1.00 | 2.29% |
| 2025-12-10 | 10.90 | 11.00 | 10.48 | 10.51 | -4.45% | 1.47 | 3.23% |
| 2025-12-09 | 11.19 | 11.23 | 10.95 | 11.00 | -1.35% | 0.83 | 1.76% |
| 2025-12-08 | 11.55 | 11.75 | 11.10 | 11.15 | -3.38% | 1.90 | 3.94% |
| 2025-12-05 | 11.00 | 11.56 | 10.99 | 11.54 | +4.15% | 1.75 | 3.61% |
| 2025-12-04 | 11.00 | 11.16 | 10.82 | 11.08 | +1.00% | 0.83 | 1.76% |
| 2025-12-03 | 11.23 | 11.36 | 10.81 | 10.97 | -2.32% | 1.26 | 2.68% |
| 2025-12-02 | 11.38 | 11.38 | 11.11 | 11.23 | -1.32% | 1.06 | 2.22% |
| 2025-12-01 | 11.30 | 11.75 | 11.23 | 11.38 | +0.26% | 1.43 | 2.94% |
| 2025-11-28 | 10.93 | 11.39 | 10.84 | 11.35 | +4.03% | 1.45 | 3.06% |
| 2025-11-27 | 10.79 | 11.20 | 10.71 | 10.91 | +0.93% | 1.53 | 3.28% |
| 2025-11-26 | 10.91 | 11.15 | 10.78 | 10.81 | -0.55% | 2.57 | 5.49% |
| 2025-11-25 | 10.01 | 11.00 | 10.01 | 10.87 | +8.70% | 3.24 | 7.02% |
| 2025-11-24 | 9.94 | 10.12 | 9.79 | 10.00 | +1.63% | 0.81 | 1.91% |
| 2025-11-21 | 10.36 | 10.52 | 9.70 | 9.84 | -6.37% | 1.78 | 4.18% |