固德威 sh.688390
142.59
+0.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 138.76 | 143.25 | 133.21 | 142.59 | +0.61% | 11.37 | 3.36% |
| 2026-05-22 | 138.50 | 148.98 | 136.01 | 141.72 | +3.66% | 15.14 | 4.40% |
| 2026-05-21 | 141.68 | 144.80 | 135.60 | 136.72 | -4.72% | 12.46 | 3.64% |
| 2026-05-20 | 128.51 | 145.98 | 128.00 | 143.50 | +11.06% | 17.84 | 5.30% |
| 2026-05-19 | 125.07 | 130.13 | 122.95 | 129.21 | +3.29% | 10.91 | 3.55% |
| 2026-05-18 | 113.90 | 129.43 | 113.51 | 125.10 | +8.12% | 12.10 | 4.01% |
| 2026-05-15 | 116.30 | 119.76 | 111.11 | 115.70 | -0.94% | 10.93 | 3.90% |
| 2026-05-14 | 120.00 | 120.83 | 116.50 | 116.80 | -3.09% | 8.04 | 2.80% |
| 2026-05-13 | 117.00 | 120.99 | 115.83 | 120.53 | +2.40% | 8.90 | 3.09% |
| 2026-05-12 | 114.19 | 122.41 | 113.50 | 117.70 | +2.90% | 13.63 | 4.73% |
| 2026-05-11 | 106.89 | 117.08 | 106.00 | 114.38 | +6.76% | 15.48 | 5.68% |
| 2026-05-08 | 109.99 | 111.27 | 106.66 | 107.14 | -2.99% | 11.18 | 4.24% |
| 2026-05-07 | 109.00 | 112.10 | 108.00 | 110.44 | +0.52% | 11.55 | 4.30% |
| 2026-05-06 | 105.05 | 110.35 | 104.53 | 109.87 | +1.54% | 17.61 | 6.69% |
| 2026-04-30 | 100.51 | 109.99 | 100.10 | 108.20 | +6.46% | 19.69 | 7.56% |
| 2026-04-29 | 89.00 | 103.00 | 87.59 | 101.63 | +15.10% | 23.20 | 9.88% |
| 2026-04-28 | 85.71 | 89.89 | 85.00 | 88.30 | +3.29% | 10.20 | 4.79% |
| 2026-04-27 | 86.96 | 87.73 | 81.89 | 85.49 | -4.52% | 9.71 | 4.70% |
| 2026-04-24 | 91.50 | 91.50 | 88.04 | 89.54 | -2.44% | 8.03 | 3.69% |
| 2026-04-23 | 94.53 | 94.57 | 89.80 | 91.78 | -0.60% | 10.97 | 4.89% |