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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.02 | 43.58 | 42.35 | 42.40 | -1.12% | 2.99 | 2.87% |
| 2025-07-22 | 42.45 | 43.35 | 42.11 | 42.88 | +1.08% | 2.41 | 2.33% |
| 2025-07-21 | 42.60 | 42.80 | 42.29 | 42.42 | -0.33% | 3.11 | 3.02% |
| 2025-07-18 | 42.92 | 43.26 | 42.20 | 42.56 | -0.61% | 1.80 | 1.74% |
| 2025-07-17 | 43.50 | 43.99 | 42.36 | 42.82 | -0.70% | 3.02 | 2.90% |
| 2025-07-16 | 43.00 | 43.45 | 42.71 | 43.12 | 0.00% | 1.57 | 1.50% |
| 2025-07-15 | 44.05 | 44.38 | 42.63 | 43.12 | -2.11% | 2.00 | 1.91% |
| 2025-07-14 | 44.23 | 44.57 | 43.75 | 44.05 | -0.74% | 1.74 | 1.63% |
| 2025-07-11 | 44.82 | 44.87 | 43.96 | 44.38 | -0.98% | 2.38 | 2.21% |
| 2025-07-10 | 44.63 | 46.14 | 44.60 | 44.82 | +0.18% | 3.23 | 2.94% |
| 2025-07-09 | 45.35 | 45.93 | 44.60 | 44.74 | -1.45% | 2.94 | 2.69% |
| 2025-07-08 | 42.88 | 45.89 | 42.67 | 45.40 | +5.83% | 4.54 | 4.17% |
| 2025-07-07 | 43.25 | 43.69 | 42.81 | 42.90 | -0.81% | 1.50 | 1.43% |
| 2025-07-04 | 44.60 | 44.95 | 42.88 | 43.25 | -2.44% | 2.46 | 2.33% |
| 2025-07-03 | 44.37 | 45.15 | 43.50 | 44.33 | +0.36% | 2.66 | 2.47% |
| 2025-07-02 | 42.97 | 44.35 | 42.62 | 44.17 | +2.91% | 3.43 | 3.23% |
| 2025-07-01 | 43.00 | 43.34 | 42.32 | 42.92 | -1.22% | 1.97 | 1.90% |
| 2025-06-30 | 42.07 | 43.75 | 42.07 | 43.45 | +4.20% | 3.14 | 3.01% |
| 2025-06-27 | 41.88 | 42.70 | 41.56 | 41.70 | +0.36% | 1.77 | 1.73% |
| 2025-06-26 | 42.44 | 42.80 | 41.47 | 41.55 | -2.58% | 2.03 | 1.99% |