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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.07 | 53.27 | 50.81 | 53.16 | +1.72% | 3.04 | 2.40% |
| 2025-10-22 | 53.53 | 53.89 | 52.20 | 52.26 | -3.04% | 2.67 | 2.09% |
| 2025-10-21 | 53.76 | 54.82 | 53.67 | 53.90 | +0.09% | 2.14 | 1.63% |
| 2025-10-20 | 54.55 | 54.77 | 53.24 | 53.85 | +0.64% | 2.48 | 1.89% |
| 2025-10-17 | 58.21 | 58.88 | 53.50 | 53.51 | -8.95% | 5.39 | 4.01% |
| 2025-10-16 | 59.00 | 59.96 | 58.50 | 58.77 | -0.73% | 2.77 | 1.93% |
| 2025-10-15 | 58.95 | 60.10 | 56.66 | 59.20 | +1.20% | 3.87 | 2.72% |
| 2025-10-14 | 59.28 | 62.40 | 58.30 | 58.50 | -1.12% | 4.31 | 2.93% |
| 2025-10-13 | 56.72 | 60.00 | 56.72 | 59.16 | -3.02% | 3.79 | 2.66% |
| 2025-10-10 | 63.49 | 64.24 | 60.55 | 61.00 | -4.16% | 5.43 | 3.63% |
| 2025-10-09 | 63.28 | 64.80 | 61.70 | 63.65 | -1.61% | 7.43 | 4.86% |
| 2025-09-30 | 56.80 | 64.99 | 56.52 | 64.69 | +12.68% | 10.94 | 7.35% |
| 2025-09-29 | 56.82 | 59.12 | 56.37 | 57.41 | +2.28% | 6.35 | 4.53% |
| 2025-09-26 | 55.65 | 57.70 | 55.50 | 56.13 | +0.45% | 4.73 | 3.44% |
| 2025-09-25 | 55.89 | 56.65 | 55.20 | 55.88 | -0.66% | 4.50 | 3.31% |
| 2025-09-24 | 54.09 | 56.54 | 54.01 | 56.25 | +2.68% | 5.30 | 3.91% |
| 2025-09-23 | 53.63 | 55.29 | 52.50 | 54.78 | +1.86% | 4.51 | 3.44% |
| 2025-09-22 | 53.75 | 54.38 | 52.68 | 53.78 | +0.06% | 3.27 | 2.52% |
| 2025-09-19 | 54.20 | 56.72 | 53.75 | 53.75 | +0.02% | 5.12 | 3.83% |
| 2025-09-18 | 54.50 | 55.54 | 52.81 | 53.74 | -1.81% | 4.83 | 3.67% |