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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 72.17 | 75.33 | 71.02 | 74.83 | +1.59% | 7.70 | 4.29% |
| 2026-01-16 | 72.89 | 74.65 | 72.14 | 73.66 | +1.75% | 5.99 | 3.37% |
| 2026-01-15 | 71.67 | 74.41 | 71.48 | 72.39 | -0.21% | 4.56 | 2.58% |
| 2026-01-14 | 70.11 | 75.85 | 70.11 | 72.54 | +2.23% | 9.16 | 5.18% |
| 2026-01-13 | 72.04 | 72.47 | 69.88 | 70.96 | -1.50% | 5.99 | 3.48% |
| 2026-01-12 | 72.42 | 74.49 | 70.57 | 72.04 | -1.17% | 8.17 | 4.68% |
| 2026-01-09 | 74.58 | 76.69 | 72.35 | 72.89 | -1.77% | 8.28 | 4.61% |
| 2026-01-08 | 74.00 | 78.00 | 73.78 | 74.20 | -3.20% | 12.15 | 6.65% |
| 2026-01-07 | 71.38 | 77.77 | 70.79 | 76.65 | +8.19% | 14.25 | 7.87% |
| 2026-01-06 | 64.03 | 72.00 | 63.71 | 70.85 | +11.22% | 11.98 | 7.02% |
| 2026-01-05 | 62.87 | 64.36 | 60.90 | 63.70 | +2.53% | 4.43 | 2.91% |
| 2025-12-31 | 61.93 | 62.56 | 60.91 | 62.13 | +0.32% | 3.97 | 2.65% |
| 2025-12-30 | 62.02 | 62.88 | 61.39 | 61.93 | -1.15% | 3.47 | 2.30% |
| 2025-12-29 | 62.50 | 64.20 | 62.00 | 62.65 | +0.24% | 5.03 | 3.28% |
| 2025-12-26 | 61.69 | 65.69 | 61.69 | 62.50 | +1.31% | 7.21 | 4.68% |
| 2025-12-25 | 61.08 | 63.10 | 60.68 | 61.69 | +1.30% | 4.96 | 3.31% |
| 2025-12-24 | 57.92 | 61.39 | 57.51 | 60.90 | +4.93% | 5.14 | 3.54% |
| 2025-12-23 | 57.86 | 59.21 | 57.71 | 58.04 | +0.33% | 3.87 | 2.72% |
| 2025-12-22 | 58.08 | 59.03 | 57.69 | 57.85 | -1.68% | 3.77 | 2.67% |
| 2025-12-19 | 58.53 | 59.59 | 58.33 | 58.84 | 0.00% | 4.04 | 2.82% |