三达膜 sh.688101
18.00
-1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.22 | 18.34 | 17.74 | 18.00 | -1.42% | 0.69 | 1.16% |
| 2026-05-22 | 17.83 | 18.40 | 17.63 | 18.26 | +2.41% | 0.69 | 1.15% |
| 2026-05-21 | 18.73 | 18.83 | 17.74 | 17.83 | -5.16% | 1.08 | 1.77% |
| 2026-05-20 | 18.43 | 19.02 | 18.14 | 18.80 | +1.02% | 1.03 | 1.67% |
| 2026-05-19 | 19.07 | 19.30 | 18.25 | 18.61 | -2.41% | 1.23 | 1.99% |
| 2026-05-18 | 19.20 | 19.68 | 18.92 | 19.07 | -0.99% | 0.95 | 1.49% |
| 2026-05-15 | 19.98 | 20.11 | 19.11 | 19.26 | -4.18% | 1.37 | 2.11% |
| 2026-05-14 | 20.25 | 20.60 | 19.50 | 20.10 | -2.33% | 1.60 | 2.39% |
| 2026-05-13 | 19.61 | 21.24 | 19.15 | 20.58 | +4.95% | 1.93 | 2.86% |
| 2026-05-12 | 20.65 | 20.65 | 19.60 | 19.61 | -4.11% | 1.48 | 2.24% |
| 2026-05-11 | 20.91 | 21.36 | 20.59 | 20.66 | -2.55% | 1.80 | 2.60% |
| 2026-05-08 | 21.54 | 22.19 | 20.92 | 21.20 | -2.03% | 1.81 | 2.54% |
| 2026-05-07 | 21.45 | 22.17 | 21.23 | 21.64 | +0.70% | 1.69 | 2.36% |
| 2026-05-06 | 21.31 | 21.85 | 21.11 | 21.49 | -1.96% | 2.55 | 3.59% |
| 2026-04-30 | 21.95 | 22.50 | 21.09 | 21.92 | -0.09% | 2.78 | 3.86% |
| 2026-04-29 | 20.34 | 22.18 | 19.60 | 21.94 | +6.40% | 3.66 | 5.27% |
| 2026-04-28 | 18.75 | 20.77 | 18.73 | 20.62 | +8.18% | 3.39 | 5.09% |
| 2026-04-27 | 17.80 | 19.65 | 17.73 | 19.06 | +6.30% | 2.42 | 3.89% |
| 2026-04-24 | 16.26 | 18.58 | 16.11 | 17.93 | +10.41% | 1.83 | 3.13% |
| 2026-04-23 | 16.36 | 16.36 | 16.15 | 16.24 | -0.73% | 0.23 | 0.43% |