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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.28 | 16.50 | 16.12 | 16.25 | -0.43% | 0.29 | 0.54% |
| 2025-12-17 | 16.05 | 16.38 | 15.97 | 16.32 | +1.49% | 0.35 | 0.65% |
| 2025-12-16 | 16.47 | 16.48 | 16.05 | 16.08 | -1.89% | 0.30 | 0.55% |
| 2025-12-15 | 16.46 | 16.58 | 16.32 | 16.39 | -0.67% | 0.36 | 0.66% |
| 2025-12-12 | 16.51 | 16.72 | 16.45 | 16.50 | +0.12% | 0.44 | 0.81% |
| 2025-12-11 | 16.61 | 16.77 | 16.43 | 16.48 | -0.78% | 0.34 | 0.62% |
| 2025-12-10 | 16.94 | 16.97 | 16.48 | 16.61 | -1.89% | 0.68 | 1.24% |
| 2025-12-09 | 17.21 | 17.32 | 16.92 | 16.93 | -1.80% | 0.37 | 0.65% |
| 2025-12-08 | 17.31 | 17.46 | 17.16 | 17.24 | -0.23% | 0.57 | 0.99% |
| 2025-12-05 | 17.20 | 17.32 | 16.90 | 17.28 | +0.99% | 0.42 | 0.73% |
| 2025-12-04 | 17.30 | 17.37 | 16.94 | 17.11 | -1.04% | 0.65 | 1.15% |
| 2025-12-03 | 17.65 | 17.68 | 17.22 | 17.29 | -2.21% | 0.71 | 1.24% |
| 2025-12-02 | 17.73 | 17.87 | 17.50 | 17.68 | -0.79% | 0.64 | 1.10% |
| 2025-12-01 | 18.14 | 18.28 | 17.72 | 17.82 | -1.98% | 1.07 | 1.79% |
| 2025-11-28 | 18.25 | 18.28 | 17.84 | 18.18 | -0.55% | 0.96 | 1.60% |
| 2025-11-27 | 18.50 | 18.98 | 18.25 | 18.28 | -1.83% | 1.73 | 2.81% |
| 2025-11-26 | 18.18 | 18.87 | 17.58 | 18.62 | +2.93% | 2.51 | 4.15% |
| 2025-11-25 | 18.04 | 18.54 | 17.89 | 18.09 | -0.71% | 1.56 | 2.57% |
| 2025-11-24 | 18.00 | 18.37 | 17.70 | 18.22 | +2.53% | 1.67 | 2.78% |
| 2025-11-21 | 18.95 | 19.25 | 17.65 | 17.77 | -9.80% | 2.96 | 4.84% |