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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 77.90 | 79.19 | 77.43 | 77.67 | +1.19% | 4.28 | 2.25% |
| 2026-02-13 | 79.50 | 79.56 | 76.76 | 76.76 | -3.95% | 4.97 | 2.62% |
| 2026-02-12 | 79.62 | 80.50 | 78.66 | 79.92 | +1.05% | 3.61 | 1.86% |
| 2026-02-11 | 79.30 | 80.43 | 79.00 | 79.09 | +0.36% | 3.52 | 1.82% |
| 2026-02-10 | 80.10 | 80.66 | 78.81 | 78.81 | -1.49% | 3.93 | 2.03% |
| 2026-02-09 | 81.50 | 82.74 | 79.41 | 80.00 | +0.20% | 7.92 | 4.04% |
| 2026-02-06 | 80.00 | 81.50 | 78.00 | 79.84 | -1.44% | 4.28 | 2.20% |
| 2026-02-05 | 84.00 | 84.37 | 80.69 | 81.01 | -5.25% | 6.49 | 3.26% |
| 2026-02-04 | 85.48 | 86.08 | 82.86 | 85.50 | +0.53% | 8.14 | 3.96% |
| 2026-02-03 | 82.30 | 86.73 | 82.29 | 85.05 | +3.76% | 9.18 | 4.45% |
| 2026-02-02 | 85.20 | 86.17 | 81.97 | 81.97 | -2.86% | 7.82 | 3.84% |
| 2026-01-30 | 88.00 | 88.99 | 80.62 | 84.38 | -6.23% | 13.26 | 6.49% |
| 2026-01-29 | 92.49 | 94.53 | 89.66 | 89.99 | -2.69% | 9.77 | 4.37% |
| 2026-01-28 | 93.70 | 96.73 | 89.20 | 92.48 | -2.43% | 12.58 | 5.61% |
| 2026-01-27 | 92.22 | 95.27 | 89.98 | 94.78 | +0.83% | 15.07 | 6.71% |
| 2026-01-26 | 97.00 | 100.99 | 92.20 | 94.00 | +1.67% | 23.47 | 10.14% |
| 2026-01-23 | 87.03 | 92.66 | 86.21 | 92.46 | +3.16% | 22.87 | 10.49% |
| 2026-01-22 | 75.68 | 89.65 | 75.68 | 89.63 | +19.95% | 22.84 | 11.20% |
| 2026-01-21 | 72.00 | 76.60 | 71.51 | 74.72 | +2.99% | 7.44 | 4.12% |
| 2026-01-20 | 74.93 | 75.88 | 71.63 | 72.55 | -3.05% | 6.93 | 3.90% |