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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 59.20 | 59.50 | 57.12 | 57.27 | -1.87% | 3.74 | 2.63% |
| 2025-11-19 | 60.63 | 61.70 | 57.89 | 58.36 | -4.17% | 4.93 | 3.45% |
| 2025-11-18 | 63.00 | 63.42 | 60.15 | 60.90 | -3.33% | 5.80 | 3.91% |
| 2025-11-17 | 63.98 | 64.87 | 62.05 | 63.00 | -2.04% | 6.85 | 4.48% |
| 2025-11-14 | 62.98 | 67.18 | 62.88 | 64.31 | +0.08% | 9.63 | 6.06% |
| 2025-11-13 | 61.99 | 65.75 | 61.37 | 64.26 | +5.02% | 9.21 | 5.93% |
| 2025-11-12 | 64.30 | 64.39 | 60.11 | 61.19 | -6.15% | 8.82 | 5.90% |
| 2025-11-11 | 63.79 | 67.39 | 63.79 | 65.20 | +3.21% | 10.49 | 6.58% |
| 2025-11-10 | 65.01 | 66.32 | 62.82 | 63.17 | -0.60% | 9.75 | 6.22% |
| 2025-11-07 | 62.38 | 64.61 | 61.50 | 63.55 | +0.87% | 7.85 | 5.08% |
| 2025-11-06 | 63.06 | 65.13 | 62.21 | 63.00 | +0.25% | 8.30 | 5.38% |
| 2025-11-05 | 59.21 | 64.00 | 59.21 | 62.84 | +3.87% | 8.14 | 5.41% |
| 2025-11-04 | 62.07 | 62.99 | 59.99 | 60.50 | -2.36% | 5.24 | 3.52% |
| 2025-11-03 | 61.50 | 62.29 | 59.30 | 61.96 | +1.86% | 8.00 | 5.40% |
| 2025-10-31 | 62.50 | 64.18 | 60.60 | 60.83 | -1.68% | 10.16 | 6.69% |
| 2025-10-30 | 61.20 | 66.11 | 60.38 | 61.87 | +4.51% | 14.33 | 9.28% |
| 2025-10-29 | 53.88 | 59.68 | 53.30 | 59.20 | +10.34% | 7.66 | 5.56% |
| 2025-10-28 | 55.01 | 55.51 | 53.15 | 53.65 | -3.14% | 3.36 | 2.55% |
| 2025-10-27 | 55.90 | 56.98 | 54.20 | 55.39 | -0.66% | 3.48 | 2.59% |
| 2025-10-24 | 53.25 | 57.17 | 53.25 | 55.76 | +4.89% | 5.39 | 3.99% |