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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.53 | 10.53 | 10.20 | 10.48 | -0.57% | 0.79 | 1.80% |
| 2025-10-22 | 10.47 | 10.66 | 10.35 | 10.54 | +0.67% | 0.80 | 1.77% |
| 2025-10-21 | 10.35 | 10.50 | 10.20 | 10.47 | +2.05% | 0.87 | 1.96% |
| 2025-10-20 | 10.35 | 10.50 | 10.16 | 10.26 | +1.08% | 1.00 | 2.26% |
| 2025-10-17 | 10.70 | 10.72 | 10.09 | 10.15 | -5.05% | 1.38 | 3.13% |
| 2025-10-16 | 10.80 | 10.88 | 10.65 | 10.69 | -1.02% | 0.87 | 1.89% |
| 2025-10-15 | 10.88 | 10.93 | 10.50 | 10.80 | +1.89% | 1.47 | 3.23% |
| 2025-10-14 | 11.17 | 11.29 | 10.56 | 10.60 | -4.33% | 1.63 | 3.51% |
| 2025-10-13 | 10.55 | 11.17 | 10.28 | 11.08 | -1.95% | 1.79 | 3.85% |
| 2025-10-10 | 11.70 | 11.74 | 11.21 | 11.30 | -3.83% | 2.36 | 4.86% |
| 2025-10-09 | 11.85 | 12.18 | 11.66 | 11.75 | +0.17% | 2.61 | 5.14% |
| 2025-09-30 | 11.99 | 12.18 | 11.70 | 11.73 | -1.01% | 2.00 | 3.94% |
| 2025-09-29 | 12.19 | 12.30 | 11.74 | 11.85 | -1.58% | 2.28 | 4.48% |
| 2025-09-26 | 12.35 | 12.40 | 12.00 | 12.04 | -3.29% | 2.06 | 3.96% |
| 2025-09-25 | 12.90 | 13.00 | 12.38 | 12.45 | -3.79% | 2.74 | 5.07% |
| 2025-09-24 | 12.50 | 13.09 | 11.89 | 12.94 | +2.21% | 4.30 | 7.94% |
| 2025-09-23 | 13.37 | 13.37 | 12.38 | 12.66 | -5.31% | 6.73 | 12.33% |
| 2025-09-22 | 12.33 | 13.37 | 12.33 | 13.37 | +10.04% | 4.60 | 8.21% |
| 2025-09-19 | 12.15 | 12.41 | 12.08 | 12.15 | 0.00% | 2.65 | 5.08% |
| 2025-09-18 | 12.10 | 12.75 | 11.99 | 12.15 | -0.25% | 4.16 | 7.89% |