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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 54.28 | 55.77 | 53.67 | 54.73 | +0.09% | 3.29 | 2.48% |
| 2025-09-16 | 54.10 | 55.20 | 52.90 | 54.68 | +0.02% | 4.41 | 3.37% |
| 2025-09-15 | 55.90 | 57.80 | 54.52 | 54.67 | -1.25% | 4.79 | 3.50% |
| 2025-09-12 | 55.00 | 57.27 | 54.61 | 55.36 | -0.04% | 4.55 | 3.35% |
| 2025-09-11 | 54.08 | 55.70 | 53.13 | 55.38 | +1.41% | 4.36 | 3.27% |
| 2025-09-10 | 54.40 | 55.25 | 53.50 | 54.61 | -1.16% | 4.37 | 3.31% |
| 2025-09-09 | 56.60 | 58.21 | 55.00 | 55.25 | -4.08% | 6.36 | 4.67% |
| 2025-09-08 | 60.00 | 60.36 | 56.00 | 57.60 | -1.54% | 9.53 | 6.84% |
| 2025-09-05 | 52.34 | 59.20 | 52.00 | 58.50 | +11.75% | 11.36 | 8.28% |
| 2025-09-04 | 53.43 | 56.54 | 51.71 | 52.35 | -1.91% | 10.51 | 7.97% |
| 2025-09-03 | 49.90 | 54.78 | 49.90 | 53.37 | +6.12% | 9.87 | 7.76% |
| 2025-09-02 | 51.57 | 52.82 | 49.76 | 50.29 | -3.03% | 4.49 | 3.62% |
| 2025-09-01 | 50.37 | 52.82 | 49.36 | 51.86 | +3.51% | 7.12 | 5.74% |
| 2025-08-29 | 49.31 | 51.10 | 47.80 | 50.10 | -0.32% | 7.83 | 6.52% |
| 2025-08-28 | 47.81 | 50.92 | 47.56 | 50.26 | +5.77% | 7.69 | 6.38% |
| 2025-08-27 | 48.73 | 49.68 | 47.45 | 47.52 | -2.38% | 3.86 | 3.26% |
| 2025-08-26 | 49.22 | 50.33 | 48.68 | 48.68 | -1.46% | 3.98 | 3.32% |
| 2025-08-25 | 49.25 | 49.97 | 48.57 | 49.40 | +1.17% | 4.75 | 3.98% |
| 2025-08-22 | 47.68 | 49.77 | 47.38 | 48.83 | +2.41% | 5.00 | 4.22% |
| 2025-08-21 | 48.06 | 49.17 | 47.40 | 47.68 | -1.67% | 3.40 | 2.90% |