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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.87 | 12.29 | 11.87 | 12.18 | +1.50% | 2.48 | 4.79% |
| 2025-09-16 | 12.00 | 12.12 | 11.40 | 12.00 | -0.99% | 3.24 | 6.44% |
| 2025-09-15 | 12.20 | 12.50 | 12.03 | 12.12 | -0.66% | 3.68 | 7.05% |
| 2025-09-12 | 11.98 | 12.32 | 11.70 | 12.20 | +3.65% | 5.97 | 11.57% |
| 2025-09-11 | 10.70 | 11.77 | 10.52 | 11.77 | +10.00% | 2.25 | 4.65% |
| 2025-09-10 | 10.74 | 10.87 | 10.62 | 10.70 | -0.74% | 1.17 | 2.55% |
| 2025-09-09 | 10.95 | 11.06 | 10.60 | 10.78 | -2.18% | 2.22 | 4.83% |
| 2025-09-08 | 11.20 | 11.23 | 10.80 | 11.02 | -1.25% | 2.12 | 4.50% |
| 2025-09-05 | 10.85 | 11.40 | 10.80 | 11.16 | +2.86% | 2.02 | 4.25% |
| 2025-09-04 | 11.50 | 11.72 | 10.65 | 10.85 | -4.66% | 2.78 | 5.87% |
| 2025-09-03 | 12.08 | 12.14 | 11.30 | 11.38 | -6.03% | 4.15 | 8.35% |
| 2025-09-02 | 12.47 | 12.52 | 11.86 | 12.11 | -2.81% | 3.67 | 7.07% |
| 2025-09-01 | 11.90 | 12.80 | 11.90 | 12.46 | +4.79% | 4.57 | 8.57% |
| 2025-08-29 | 11.62 | 11.98 | 11.46 | 11.89 | +0.25% | 3.55 | 7.08% |
| 2025-08-28 | 11.21 | 12.10 | 11.21 | 11.86 | +7.62% | 6.39 | 12.82% |
| 2025-08-27 | 10.93 | 11.49 | 10.89 | 11.02 | +1.38% | 5.39 | 11.27% |
| 2025-08-26 | 10.86 | 11.36 | 10.72 | 10.87 | +2.55% | 4.38 | 9.38% |
| 2025-08-25 | 10.81 | 11.09 | 10.56 | 10.60 | -3.28% | 4.57 | 9.89% |
| 2025-08-22 | 10.78 | 11.27 | 10.38 | 10.96 | +1.67% | 6.53 | 14.21% |
| 2025-08-21 | 10.45 | 10.78 | 10.29 | 10.78 | +9.97% | 4.41 | 9.72% |