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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.42 | 14.53 | 14.25 | 14.28 | -1.72% | 0.47 | 0.98% |
| 2025-07-22 | 14.49 | 14.76 | 14.37 | 14.53 | +0.76% | 0.69 | 1.43% |
| 2025-07-21 | 14.45 | 14.57 | 14.38 | 14.42 | -0.21% | 0.52 | 1.08% |
| 2025-07-18 | 14.03 | 14.58 | 13.98 | 14.45 | +3.14% | 0.97 | 2.03% |
| 2025-07-17 | 13.90 | 14.02 | 13.84 | 14.01 | +1.01% | 0.36 | 0.77% |
| 2025-07-16 | 13.90 | 14.00 | 13.80 | 13.87 | -0.22% | 0.21 | 0.46% |
| 2025-07-15 | 14.00 | 14.03 | 13.82 | 13.90 | -0.71% | 0.39 | 0.85% |
| 2025-07-14 | 14.09 | 14.09 | 13.97 | 14.00 | -0.14% | 0.24 | 0.52% |
| 2025-07-11 | 13.95 | 14.10 | 13.84 | 14.02 | +0.50% | 0.39 | 0.85% |
| 2025-07-10 | 13.90 | 13.99 | 13.84 | 13.95 | +0.22% | 0.33 | 0.71% |
| 2025-07-09 | 14.09 | 14.17 | 13.92 | 13.92 | -0.71% | 0.33 | 0.72% |
| 2025-07-08 | 13.94 | 14.07 | 13.88 | 14.02 | +0.57% | 0.37 | 0.80% |
| 2025-07-07 | 13.75 | 14.10 | 13.71 | 13.94 | +1.16% | 0.45 | 0.97% |
| 2025-07-04 | 13.81 | 13.98 | 13.72 | 13.78 | +0.07% | 0.40 | 0.87% |
| 2025-07-03 | 13.80 | 13.84 | 13.68 | 13.77 | -0.07% | 0.32 | 0.69% |
| 2025-07-02 | 13.93 | 13.99 | 13.66 | 13.78 | -1.08% | 0.39 | 0.85% |
| 2025-07-01 | 13.90 | 13.97 | 13.76 | 13.93 | -0.07% | 0.34 | 0.74% |
| 2025-06-30 | 13.86 | 14.03 | 13.81 | 13.94 | +1.31% | 0.42 | 0.90% |
| 2025-06-27 | 13.71 | 13.91 | 13.71 | 13.76 | +0.44% | 0.28 | 0.62% |
| 2025-06-26 | 13.78 | 13.88 | 13.68 | 13.70 | -0.94% | 0.47 | 1.03% |