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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.59 | 16.83 | 16.52 | 16.68 | +0.06% | 0.57 | 1.03% |
| 2025-09-16 | 16.83 | 16.85 | 16.51 | 16.67 | +0.60% | 0.53 | 0.95% |
| 2025-09-15 | 16.98 | 17.04 | 16.56 | 16.57 | -2.64% | 0.65 | 1.16% |
| 2025-09-12 | 17.06 | 17.27 | 16.72 | 17.02 | -0.12% | 0.89 | 1.58% |
| 2025-09-11 | 16.52 | 17.08 | 16.30 | 17.04 | +2.96% | 1.05 | 1.88% |
| 2025-09-10 | 16.75 | 16.78 | 16.42 | 16.55 | -1.08% | 0.73 | 1.33% |
| 2025-09-09 | 16.61 | 16.97 | 16.46 | 16.73 | +0.72% | 1.10 | 1.98% |
| 2025-09-08 | 16.61 | 16.68 | 16.36 | 16.61 | 0.00% | 1.03 | 1.88% |
| 2025-09-05 | 16.30 | 16.72 | 16.08 | 16.61 | +1.78% | 1.21 | 2.22% |
| 2025-09-04 | 15.86 | 16.44 | 15.81 | 16.32 | +2.97% | 1.34 | 2.50% |
| 2025-09-03 | 16.44 | 16.55 | 15.79 | 15.85 | -3.47% | 1.02 | 1.90% |
| 2025-09-02 | 17.00 | 17.49 | 16.32 | 16.42 | -6.17% | 1.89 | 3.41% |
| 2025-09-01 | 16.80 | 18.36 | 16.67 | 17.50 | +9.17% | 3.34 | 5.72% |
| 2025-08-29 | 15.97 | 17.20 | 15.97 | 16.03 | +7.08% | 2.42 | 4.41% |
| 2025-08-28 | 15.11 | 15.26 | 14.51 | 14.97 | -0.60% | 0.61 | 1.24% |
| 2025-08-27 | 15.38 | 15.54 | 15.04 | 15.06 | -2.08% | 0.64 | 1.25% |
| 2025-08-26 | 15.30 | 15.60 | 15.26 | 15.38 | +0.26% | 0.47 | 0.92% |
| 2025-08-25 | 15.43 | 15.44 | 15.22 | 15.34 | +0.07% | 0.52 | 1.01% |
| 2025-08-22 | 15.31 | 15.42 | 15.16 | 15.33 | 0.00% | 0.49 | 0.97% |
| 2025-08-21 | 15.31 | 15.46 | 15.19 | 15.33 | +0.07% | 0.48 | 0.95% |