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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 87.80 | 94.36 | 87.78 | 92.33 | +4.40% | 11.12 | 5.02% |
| 2026-04-21 | 88.88 | 89.54 | 86.93 | 88.44 | -0.93% | 5.48 | 2.56% |
| 2026-04-20 | 86.66 | 91.49 | 85.69 | 89.27 | +2.21% | 9.69 | 4.47% |
| 2026-04-17 | 86.47 | 87.66 | 86.40 | 87.34 | +0.49% | 4.33 | 2.05% |
| 2026-04-16 | 87.34 | 88.42 | 85.60 | 86.91 | +0.42% | 6.44 | 3.04% |
| 2026-04-15 | 90.00 | 90.57 | 86.14 | 86.55 | -3.81% | 7.64 | 3.58% |
| 2026-04-14 | 90.16 | 90.30 | 87.09 | 89.98 | +0.13% | 8.21 | 3.81% |
| 2026-04-13 | 86.55 | 92.46 | 84.55 | 89.86 | +4.54% | 11.09 | 5.05% |
| 2026-04-10 | 84.00 | 90.00 | 84.00 | 85.96 | +4.55% | 11.83 | 5.59% |
| 2026-04-09 | 80.87 | 83.11 | 80.00 | 82.22 | +0.22% | 7.35 | 3.71% |
| 2026-04-08 | 84.30 | 84.56 | 81.31 | 82.04 | -1.41% | 9.62 | 4.80% |
| 2026-04-07 | 82.13 | 85.60 | 80.60 | 83.21 | +1.31% | 5.66 | 2.79% |
| 2026-04-03 | 85.99 | 85.99 | 81.92 | 82.13 | -4.50% | 7.52 | 3.72% |
| 2026-04-02 | 89.98 | 91.86 | 85.12 | 86.00 | -5.99% | 10.48 | 4.94% |
| 2026-04-01 | 93.47 | 95.00 | 91.00 | 91.48 | -3.25% | 11.83 | 5.27% |
| 2026-03-31 | 93.34 | 100.00 | 90.93 | 94.55 | +0.32% | 13.87 | 5.91% |
| 2026-03-30 | 98.30 | 100.00 | 89.04 | 94.25 | -5.23% | 14.53 | 6.42% |
| 2026-03-27 | 97.78 | 103.25 | 96.52 | 99.45 | +2.21% | 13.35 | 5.50% |
| 2026-03-26 | 98.81 | 100.50 | 94.51 | 97.30 | -1.58% | 9.51 | 4.00% |
| 2026-03-25 | 96.68 | 100.98 | 93.70 | 98.86 | +2.25% | 12.66 | 5.33% |