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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.65 | 46.81 | 45.81 | 46.20 | -0.96% | 0.38 | 0.74% |
| 2025-07-22 | 47.12 | 47.87 | 46.14 | 46.65 | -1.12% | 0.52 | 1.00% |
| 2025-07-21 | 47.33 | 47.48 | 46.54 | 47.18 | +0.73% | 0.45 | 0.85% |
| 2025-07-18 | 46.77 | 48.02 | 46.51 | 46.84 | +0.13% | 0.51 | 0.96% |
| 2025-07-17 | 46.08 | 47.47 | 46.05 | 46.78 | +1.10% | 0.43 | 0.83% |
| 2025-07-16 | 45.83 | 46.80 | 45.62 | 46.27 | +0.87% | 0.32 | 0.61% |
| 2025-07-15 | 44.01 | 46.18 | 44.01 | 45.87 | +3.33% | 0.61 | 1.20% |
| 2025-07-14 | 44.41 | 44.81 | 43.50 | 44.39 | +0.89% | 0.30 | 0.61% |
| 2025-07-11 | 43.47 | 44.77 | 43.21 | 44.00 | +1.03% | 0.37 | 0.76% |
| 2025-07-10 | 44.01 | 44.09 | 43.34 | 43.55 | -1.05% | 0.27 | 0.56% |
| 2025-07-09 | 45.00 | 45.19 | 43.69 | 44.01 | -1.85% | 0.49 | 0.99% |
| 2025-07-08 | 45.40 | 46.14 | 44.26 | 44.84 | -1.23% | 0.63 | 1.25% |
| 2025-07-07 | 46.03 | 46.03 | 44.58 | 45.40 | -1.63% | 0.33 | 0.65% |
| 2025-07-04 | 46.09 | 46.37 | 44.55 | 46.15 | +2.10% | 0.59 | 1.17% |
| 2025-07-03 | 45.20 | 46.19 | 43.88 | 45.20 | -0.26% | 0.49 | 0.98% |
| 2025-07-02 | 47.00 | 47.79 | 45.05 | 45.32 | -5.09% | 0.82 | 1.61% |
| 2025-07-01 | 46.89 | 48.97 | 46.61 | 47.75 | +1.83% | 0.72 | 1.35% |
| 2025-06-30 | 47.49 | 47.49 | 45.80 | 46.89 | -0.76% | 0.96 | 1.86% |
| 2025-06-27 | 48.12 | 48.12 | 46.87 | 47.25 | -1.81% | 0.74 | 1.41% |
| 2025-06-26 | 45.35 | 49.50 | 44.73 | 48.12 | +7.43% | 1.59 | 3.01% |