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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.12 | 42.69 | 41.60 | 42.65 | +0.95% | 2.07 | 2.02% |
| 2025-06-24 | 41.50 | 42.32 | 41.36 | 42.25 | +2.15% | 1.98 | 1.95% |
| 2025-06-23 | 40.51 | 41.76 | 40.35 | 41.36 | +0.93% | 1.69 | 1.70% |
| 2025-06-20 | 40.62 | 42.67 | 40.50 | 40.98 | +1.44% | 2.93 | 2.89% |
| 2025-06-19 | 41.53 | 41.92 | 40.23 | 40.40 | -3.14% | 1.91 | 1.92% |
| 2025-06-18 | 40.61 | 42.30 | 40.61 | 41.71 | +2.66% | 2.59 | 2.57% |
| 2025-06-17 | 41.05 | 41.30 | 40.38 | 40.63 | -1.12% | 1.35 | 1.37% |
| 2025-06-16 | 40.68 | 41.88 | 40.60 | 41.09 | +0.64% | 1.81 | 1.81% |
| 2025-06-13 | 40.64 | 41.99 | 40.61 | 40.83 | -0.07% | 3.36 | 3.35% |
| 2025-06-12 | 40.07 | 41.17 | 39.56 | 40.86 | +1.79% | 1.91 | 1.94% |
| 2025-06-11 | 40.30 | 40.92 | 40.08 | 40.14 | -0.40% | 1.29 | 1.32% |
| 2025-06-10 | 40.60 | 41.58 | 40.09 | 40.30 | -0.93% | 1.91 | 1.93% |
| 2025-06-09 | 39.91 | 40.77 | 39.91 | 40.68 | +1.62% | 1.17 | 1.19% |
| 2025-06-06 | 40.20 | 40.41 | 39.71 | 40.03 | -0.42% | 0.85 | 0.87% |
| 2025-06-05 | 40.40 | 40.68 | 40.13 | 40.20 | -0.69% | 1.00 | 1.02% |
| 2025-06-04 | 40.21 | 40.89 | 40.21 | 40.48 | +1.58% | 1.30 | 1.32% |
| 2025-06-03 | 39.91 | 40.09 | 39.52 | 39.85 | -0.82% | 1.07 | 1.11% |
| 2025-05-30 | 39.20 | 40.55 | 38.70 | 40.18 | +2.21% | 2.32 | 2.41% |
| 2025-05-29 | 38.38 | 39.35 | 38.36 | 39.31 | +2.42% | 1.33 | 1.41% |
| 2025-05-28 | 38.98 | 39.04 | 38.31 | 38.38 | -1.24% | 0.68 | 0.73% |