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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.42 | 15.45 | 15.14 | 15.32 | -1.10% | 0.67 | 1.31% |
| 2025-08-19 | 14.83 | 15.87 | 14.83 | 15.49 | +3.68% | 1.12 | 2.19% |
| 2025-08-18 | 14.91 | 15.08 | 14.90 | 14.94 | +0.20% | 0.41 | 0.83% |
| 2025-08-15 | 14.65 | 14.92 | 14.53 | 14.91 | +2.19% | 0.44 | 0.89% |
| 2025-08-14 | 14.99 | 15.03 | 14.59 | 14.59 | -2.80% | 0.54 | 1.11% |
| 2025-08-13 | 14.98 | 15.32 | 14.89 | 15.01 | +0.67% | 0.54 | 1.08% |
| 2025-08-12 | 15.04 | 15.08 | 14.86 | 14.91 | -0.73% | 0.37 | 0.75% |
| 2025-08-11 | 15.18 | 15.18 | 14.94 | 15.02 | +0.13% | 0.47 | 0.94% |
| 2025-08-08 | 14.93 | 15.07 | 14.83 | 15.00 | +0.47% | 0.35 | 0.70% |
| 2025-08-07 | 14.91 | 14.99 | 14.84 | 14.93 | -0.33% | 0.34 | 0.70% |
| 2025-08-06 | 14.66 | 15.14 | 14.60 | 14.98 | +1.97% | 0.53 | 1.06% |
| 2025-08-05 | 14.70 | 14.77 | 14.57 | 14.69 | +0.20% | 0.33 | 0.68% |
| 2025-08-04 | 14.50 | 14.67 | 14.41 | 14.66 | +1.10% | 0.25 | 0.52% |
| 2025-08-01 | 14.36 | 14.57 | 14.36 | 14.50 | +0.62% | 0.27 | 0.56% |
| 2025-07-31 | 14.80 | 14.90 | 14.36 | 14.41 | -3.09% | 0.57 | 1.17% |
| 2025-07-30 | 14.67 | 15.19 | 14.50 | 14.87 | +1.36% | 0.78 | 1.59% |
| 2025-07-29 | 14.92 | 14.97 | 14.57 | 14.67 | -1.21% | 0.39 | 0.80% |
| 2025-07-28 | 14.66 | 14.98 | 14.52 | 14.85 | +1.92% | 0.56 | 1.15% |
| 2025-07-25 | 14.57 | 14.57 | 14.45 | 14.57 | +0.34% | 0.32 | 0.65% |
| 2025-07-24 | 14.26 | 14.52 | 14.26 | 14.52 | +1.68% | 0.40 | 0.83% |