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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 99.00 | 99.99 | 92.91 | 96.68 | -1.03% | 10.03 | 4.30% |
| 2026-03-23 | 100.88 | 104.57 | 97.01 | 97.69 | -4.25% | 15.38 | 6.33% |
| 2026-03-20 | 96.78 | 108.55 | 96.51 | 102.03 | +5.08% | 23.49 | 9.38% |
| 2026-03-19 | 93.22 | 98.50 | 93.00 | 97.10 | +4.44% | 12.64 | 5.39% |
| 2026-03-18 | 94.37 | 94.38 | 91.38 | 92.97 | -0.52% | 6.18 | 2.74% |
| 2026-03-17 | 97.45 | 100.05 | 93.00 | 93.46 | -3.14% | 8.62 | 3.72% |
| 2026-03-16 | 99.34 | 101.23 | 95.30 | 96.49 | -2.61% | 9.99 | 4.23% |
| 2026-03-13 | 100.50 | 105.00 | 98.22 | 99.08 | -1.90% | 14.34 | 5.78% |
| 2026-03-12 | 103.90 | 103.90 | 99.08 | 101.00 | -1.17% | 12.77 | 5.21% |
| 2026-03-11 | 97.00 | 106.81 | 96.00 | 102.20 | +5.15% | 18.15 | 7.26% |
| 2026-03-10 | 96.96 | 99.25 | 94.79 | 97.19 | -3.77% | 10.69 | 4.53% |
| 2026-03-09 | 94.00 | 102.85 | 93.53 | 101.00 | +7.68% | 15.99 | 6.64% |
| 2026-03-06 | 93.74 | 95.85 | 89.50 | 93.80 | -0.28% | 10.67 | 4.70% |
| 2026-03-05 | 98.00 | 99.93 | 93.46 | 94.06 | -3.72% | 10.19 | 4.39% |
| 2026-03-04 | 97.36 | 101.88 | 95.60 | 97.69 | -0.66% | 16.15 | 6.73% |
| 2026-03-03 | 97.15 | 104.99 | 97.00 | 98.34 | +7.82% | 23.17 | 9.47% |
| 2026-03-02 | 84.89 | 92.97 | 84.82 | 91.21 | +4.72% | 15.23 | 6.93% |
| 2026-02-27 | 83.97 | 88.20 | 82.08 | 87.10 | +6.03% | 13.38 | 6.43% |
| 2026-02-26 | 81.89 | 83.33 | 79.75 | 82.15 | +0.69% | 6.56 | 3.31% |
| 2026-02-25 | 78.16 | 84.47 | 76.41 | 81.59 | +5.05% | 8.20 | 4.18% |