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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.00 | 39.12 | 38.52 | 38.86 | -0.61% | 0.70 | 0.74% |
| 2025-05-26 | 38.76 | 39.17 | 38.61 | 39.10 | +0.72% | 0.64 | 0.68% |
| 2025-05-23 | 39.00 | 39.38 | 38.50 | 38.82 | -0.74% | 1.34 | 1.42% |
| 2025-05-22 | 40.05 | 40.53 | 38.97 | 39.11 | -3.38% | 1.76 | 1.83% |
| 2025-05-21 | 40.97 | 41.35 | 40.46 | 40.48 | -1.12% | 1.33 | 1.35% |
| 2025-05-20 | 40.87 | 41.09 | 40.35 | 40.94 | +0.22% | 1.23 | 1.25% |
| 2025-05-19 | 40.50 | 41.14 | 40.15 | 40.85 | +0.52% | 1.25 | 1.26% |
| 2025-05-16 | 40.80 | 41.75 | 40.60 | 40.64 | -0.44% | 1.48 | 1.48% |
| 2025-05-15 | 42.14 | 42.14 | 40.77 | 40.82 | -3.61% | 2.14 | 2.14% |
| 2025-05-14 | 42.52 | 42.74 | 41.69 | 42.35 | -1.37% | 2.28 | 2.23% |
| 2025-05-13 | 42.81 | 44.66 | 42.40 | 42.94 | +1.51% | 4.68 | 4.43% |
| 2025-05-12 | 41.22 | 42.50 | 41.21 | 42.30 | +3.73% | 2.64 | 2.59% |
| 2025-05-09 | 41.80 | 41.83 | 40.70 | 40.78 | -3.04% | 2.02 | 2.02% |
| 2025-05-08 | 40.60 | 42.33 | 40.31 | 42.06 | +3.34% | 2.98 | 2.95% |
| 2025-05-07 | 41.62 | 41.95 | 40.46 | 40.70 | +0.05% | 2.09 | 2.10% |
| 2025-05-06 | 39.80 | 40.87 | 39.71 | 40.68 | +2.19% | 2.40 | 2.44% |