浙海德曼 sh.688577
93.10
-1.95%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 66.60 | 79.48 | 65.51 | 75.59 | +13.84% | 3.51 | 4.35% |
| 2025-08-19 | 65.90 | 66.94 | 64.75 | 66.40 | +0.33% | 1.16 | 1.59% |
| 2025-08-18 | 66.29 | 67.93 | 65.18 | 66.18 | +0.08% | 1.23 | 1.66% |
| 2025-08-15 | 65.15 | 66.58 | 64.63 | 66.13 | +0.65% | 0.96 | 1.31% |
| 2025-08-14 | 68.20 | 68.20 | 65.60 | 65.70 | -4.09% | 1.41 | 1.90% |
| 2025-08-13 | 67.65 | 69.85 | 66.17 | 68.50 | +2.09% | 1.96 | 2.58% |
| 2025-08-12 | 67.90 | 67.90 | 64.62 | 67.10 | -0.89% | 2.08 | 2.83% |
| 2025-08-11 | 70.20 | 72.00 | 67.03 | 67.70 | -3.01% | 3.12 | 4.08% |
| 2025-08-08 | 58.00 | 69.80 | 58.00 | 69.80 | +19.99% | 3.85 | 5.16% |
| 2025-08-07 | 57.82 | 59.20 | 56.07 | 58.17 | +2.05% | 0.83 | 1.29% |
| 2025-08-06 | 55.83 | 57.48 | 54.05 | 57.00 | +4.00% | 1.13 | 1.82% |
| 2025-08-05 | 53.20 | 56.25 | 53.20 | 54.81 | +3.03% | 1.31 | 2.14% |
| 2025-08-04 | 50.89 | 53.30 | 50.31 | 53.20 | +4.50% | 0.60 | 1.04% |
| 2025-08-01 | 51.22 | 51.97 | 50.40 | 50.91 | -0.61% | 0.41 | 0.72% |
| 2025-07-31 | 49.82 | 52.49 | 49.14 | 51.22 | +2.28% | 0.94 | 1.64% |
| 2025-07-30 | 50.15 | 52.00 | 49.49 | 50.08 | +0.62% | 1.04 | 1.83% |
| 2025-07-29 | 51.45 | 51.45 | 48.91 | 49.77 | -2.12% | 0.87 | 1.57% |
| 2025-07-28 | 53.05 | 54.65 | 50.50 | 50.85 | -3.55% | 1.74 | 3.01% |
| 2025-07-25 | 47.75 | 53.37 | 47.70 | 52.72 | +10.59% | 1.47 | 2.62% |
| 2025-07-24 | 46.33 | 48.13 | 45.92 | 47.67 | +3.18% | 0.78 | 1.48% |