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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.62 | 10.77 | 10.44 | 10.51 | -1.04% | 0.77 | 1.71% |
| 2025-11-19 | 11.34 | 11.39 | 10.52 | 10.62 | -6.35% | 1.92 | 4.14% |
| 2025-11-18 | 11.60 | 11.87 | 11.23 | 11.34 | -2.33% | 1.63 | 3.34% |
| 2025-11-17 | 11.00 | 11.65 | 10.76 | 11.61 | +5.64% | 2.07 | 4.31% |
| 2025-11-14 | 10.93 | 11.17 | 10.81 | 10.99 | -0.54% | 0.87 | 1.85% |
| 2025-11-13 | 10.71 | 11.08 | 10.70 | 11.05 | +2.31% | 0.83 | 1.77% |
| 2025-11-12 | 11.11 | 11.11 | 10.70 | 10.80 | -2.96% | 1.05 | 2.26% |
| 2025-11-11 | 11.40 | 11.55 | 11.12 | 11.13 | -1.07% | 1.61 | 3.33% |
| 2025-11-10 | 10.99 | 11.65 | 10.89 | 11.25 | +3.40% | 1.93 | 4.01% |
| 2025-11-07 | 10.61 | 11.37 | 10.58 | 10.88 | +1.49% | 1.87 | 4.00% |
| 2025-11-06 | 10.58 | 10.78 | 10.55 | 10.72 | +1.32% | 0.81 | 1.77% |
| 2025-11-05 | 10.50 | 10.67 | 10.45 | 10.58 | -0.66% | 0.80 | 1.78% |
| 2025-11-04 | 10.82 | 10.88 | 10.50 | 10.65 | -1.66% | 0.82 | 1.79% |
| 2025-11-03 | 10.81 | 11.01 | 10.79 | 10.83 | -1.01% | 1.29 | 2.79% |
| 2025-10-31 | 10.36 | 11.00 | 10.13 | 10.94 | +4.19% | 2.34 | 5.14% |
| 2025-10-30 | 10.82 | 10.83 | 10.50 | 10.50 | -2.87% | 0.90 | 1.98% |
| 2025-10-29 | 10.68 | 10.90 | 10.68 | 10.81 | +0.28% | 0.97 | 2.11% |
| 2025-10-28 | 10.67 | 10.96 | 10.67 | 10.78 | -0.09% | 0.94 | 2.04% |
| 2025-10-27 | 10.67 | 11.09 | 10.63 | 10.79 | +2.08% | 1.43 | 3.09% |
| 2025-10-24 | 10.52 | 10.73 | 10.48 | 10.57 | +0.86% | 1.10 | 2.43% |