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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.90 | 44.90 | 42.60 | 44.79 | +5.14% | 0.65 | 1.33% |
| 2025-06-24 | 41.80 | 43.49 | 41.79 | 42.60 | +1.72% | 0.35 | 0.74% |
| 2025-06-23 | 42.65 | 43.25 | 41.60 | 41.88 | -1.81% | 0.59 | 1.25% |
| 2025-06-20 | 44.00 | 44.00 | 42.56 | 42.65 | -1.73% | 0.29 | 0.61% |
| 2025-06-19 | 41.51 | 44.14 | 41.43 | 43.40 | +3.11% | 0.57 | 1.19% |
| 2025-06-18 | 42.17 | 42.48 | 40.91 | 42.09 | -0.19% | 0.33 | 0.71% |
| 2025-06-17 | 43.49 | 43.50 | 41.99 | 42.17 | -2.59% | 0.27 | 0.57% |
| 2025-06-16 | 43.10 | 44.31 | 43.02 | 43.29 | -1.01% | 0.41 | 0.84% |
| 2025-06-13 | 42.81 | 43.88 | 42.46 | 43.73 | +1.77% | 0.41 | 0.85% |
| 2025-06-12 | 43.81 | 44.77 | 42.88 | 42.97 | -1.92% | 0.39 | 0.81% |
| 2025-06-11 | 42.88 | 44.56 | 42.70 | 43.81 | +2.12% | 0.43 | 0.89% |
| 2025-06-10 | 44.59 | 44.66 | 42.50 | 42.90 | -3.94% | 0.65 | 1.35% |
| 2025-06-09 | 47.74 | 47.74 | 44.66 | 44.66 | -1.06% | 0.61 | 1.22% |
| 2025-06-06 | 44.28 | 45.62 | 44.28 | 45.14 | +1.84% | 0.49 | 0.96% |
| 2025-06-05 | 43.59 | 44.72 | 43.29 | 44.33 | +2.07% | 0.41 | 0.83% |
| 2025-06-04 | 42.04 | 43.59 | 41.74 | 43.43 | +2.90% | 0.43 | 0.90% |
| 2025-06-03 | 42.03 | 42.88 | 41.40 | 42.20 | +0.27% | 0.24 | 0.51% |
| 2025-05-30 | 43.39 | 43.76 | 41.99 | 42.09 | -2.75% | 0.42 | 0.88% |
| 2025-05-29 | 43.34 | 43.86 | 42.68 | 43.28 | -0.68% | 0.43 | 0.89% |
| 2025-05-28 | 42.82 | 45.10 | 42.82 | 43.58 | +1.84% | 0.55 | 1.10% |