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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.26 | 20.18 | 17.20 | 19.70 | +13.74% | 4.24 | 6.72% |
| 2025-11-19 | 17.17 | 17.79 | 17.04 | 17.32 | +0.70% | 0.77 | 1.34% |
| 2025-11-18 | 17.84 | 17.85 | 17.06 | 17.20 | -3.48% | 0.73 | 1.27% |
| 2025-11-17 | 17.32 | 17.88 | 17.26 | 17.82 | +2.59% | 0.92 | 1.57% |
| 2025-11-14 | 17.65 | 17.68 | 17.35 | 17.37 | -2.63% | 0.68 | 1.17% |
| 2025-11-13 | 17.36 | 17.89 | 17.16 | 17.84 | +3.00% | 0.98 | 1.67% |
| 2025-11-12 | 17.26 | 17.46 | 17.16 | 17.32 | +0.52% | 0.40 | 0.70% |
| 2025-11-11 | 17.33 | 17.56 | 17.21 | 17.23 | -0.23% | 0.49 | 0.85% |
| 2025-11-10 | 17.43 | 17.64 | 17.15 | 17.27 | -0.29% | 0.50 | 0.86% |
| 2025-11-07 | 17.14 | 17.48 | 17.06 | 17.32 | +0.76% | 0.52 | 0.91% |
| 2025-11-06 | 17.16 | 17.45 | 17.12 | 17.19 | -0.41% | 0.63 | 1.11% |
| 2025-11-05 | 17.34 | 17.44 | 17.07 | 17.26 | -1.03% | 0.49 | 0.86% |
| 2025-11-04 | 17.42 | 17.55 | 17.22 | 17.44 | -0.46% | 0.55 | 0.95% |
| 2025-11-03 | 17.92 | 17.97 | 17.20 | 17.52 | -0.74% | 0.78 | 1.35% |
| 2025-10-31 | 17.15 | 18.03 | 17.15 | 17.65 | +3.64% | 1.16 | 1.98% |
| 2025-10-30 | 17.50 | 17.60 | 17.03 | 17.03 | -2.57% | 1.02 | 1.78% |
| 2025-10-29 | 17.86 | 18.48 | 17.37 | 17.48 | +2.34% | 2.20 | 3.73% |
| 2025-10-28 | 16.57 | 17.11 | 16.56 | 17.08 | +2.71% | 0.68 | 1.22% |
| 2025-10-27 | 16.42 | 16.72 | 16.35 | 16.63 | +1.77% | 0.45 | 0.83% |
| 2025-10-24 | 16.29 | 16.45 | 16.22 | 16.34 | +0.31% | 0.24 | 0.45% |