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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.90 | 49.33 | 47.40 | 48.49 | +0.08% | 4.20 | 3.59% |
| 2025-08-19 | 49.34 | 49.52 | 48.26 | 48.45 | -1.78% | 4.08 | 3.45% |
| 2025-08-18 | 50.30 | 50.80 | 48.36 | 49.33 | -1.34% | 7.24 | 6.02% |
| 2025-08-15 | 50.10 | 51.00 | 49.27 | 50.00 | +0.81% | 6.18 | 5.09% |
| 2025-08-14 | 50.00 | 50.60 | 48.90 | 49.60 | -2.36% | 6.37 | 5.29% |
| 2025-08-13 | 44.63 | 51.61 | 44.52 | 50.80 | +12.81% | 11.13 | 9.49% |
| 2025-08-12 | 44.91 | 45.15 | 44.10 | 45.03 | +0.07% | 2.45 | 2.27% |
| 2025-08-11 | 44.66 | 45.40 | 44.08 | 45.00 | +1.65% | 3.19 | 2.94% |
| 2025-08-08 | 43.26 | 45.68 | 43.12 | 44.27 | +2.38% | 5.13 | 4.75% |
| 2025-08-07 | 43.99 | 44.21 | 43.14 | 43.24 | -1.68% | 2.37 | 2.24% |
| 2025-08-06 | 43.57 | 44.15 | 43.19 | 43.98 | +0.94% | 2.14 | 2.02% |
| 2025-08-05 | 43.88 | 43.88 | 43.01 | 43.57 | -0.48% | 2.41 | 2.28% |
| 2025-08-04 | 43.75 | 43.96 | 43.24 | 43.78 | -0.68% | 2.04 | 1.93% |
| 2025-08-01 | 41.71 | 45.18 | 41.71 | 44.08 | +5.48% | 6.53 | 6.13% |
| 2025-07-31 | 42.75 | 43.60 | 41.52 | 41.79 | -2.56% | 2.77 | 2.69% |
| 2025-07-30 | 43.67 | 44.09 | 42.56 | 42.89 | -2.03% | 2.83 | 2.70% |
| 2025-07-29 | 42.94 | 43.98 | 42.81 | 43.78 | +1.96% | 2.15 | 2.04% |
| 2025-07-28 | 43.30 | 43.60 | 42.80 | 42.94 | -1.17% | 1.92 | 1.84% |
| 2025-07-25 | 44.18 | 44.18 | 43.38 | 43.45 | -1.45% | 2.06 | 1.94% |
| 2025-07-24 | 42.40 | 44.22 | 42.32 | 44.09 | +3.99% | 3.24 | 3.07% |