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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 59.04 | 60.28 | 58.50 | 58.84 | -2.02% | 4.14 | 2.87% |
| 2025-12-17 | 56.38 | 60.68 | 55.01 | 60.05 | +6.62% | 8.10 | 5.74% |
| 2025-12-16 | 58.08 | 58.44 | 55.70 | 56.32 | -3.64% | 5.88 | 4.28% |
| 2025-12-15 | 54.80 | 60.92 | 54.01 | 58.45 | +12.36% | 12.79 | 9.14% |
| 2025-12-12 | 51.76 | 52.48 | 51.51 | 52.02 | +0.52% | 3.18 | 2.52% |
| 2025-12-11 | 52.64 | 53.08 | 51.61 | 51.75 | -0.86% | 2.17 | 1.70% |
| 2025-12-10 | 52.95 | 53.13 | 51.38 | 52.20 | -1.16% | 2.47 | 1.96% |
| 2025-12-09 | 53.66 | 54.18 | 52.70 | 52.81 | -1.68% | 3.07 | 2.38% |
| 2025-12-08 | 53.36 | 54.21 | 52.92 | 53.71 | +1.15% | 2.73 | 2.09% |
| 2025-12-05 | 52.87 | 53.33 | 51.92 | 53.10 | +1.09% | 1.96 | 1.53% |
| 2025-12-04 | 52.91 | 53.03 | 51.70 | 52.53 | -0.85% | 1.81 | 1.42% |
| 2025-12-03 | 52.58 | 53.40 | 51.81 | 52.98 | +1.09% | 2.41 | 1.88% |
| 2025-12-02 | 53.09 | 53.20 | 52.28 | 52.41 | -1.47% | 1.98 | 1.55% |
| 2025-12-01 | 54.02 | 54.18 | 52.76 | 53.19 | -1.10% | 2.96 | 2.29% |
| 2025-11-28 | 53.32 | 54.25 | 53.05 | 53.78 | +0.96% | 2.33 | 1.78% |
| 2025-11-27 | 53.37 | 54.82 | 53.18 | 53.27 | -0.22% | 2.65 | 2.02% |
| 2025-11-26 | 53.53 | 54.72 | 52.93 | 53.39 | -0.48% | 2.71 | 2.07% |
| 2025-11-25 | 54.12 | 55.00 | 53.35 | 53.65 | +0.13% | 2.94 | 2.24% |
| 2025-11-24 | 53.55 | 54.32 | 52.20 | 53.58 | +1.09% | 3.11 | 2.39% |
| 2025-11-21 | 56.00 | 56.95 | 53.00 | 53.00 | -7.46% | 4.39 | 3.33% |