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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.88 | 43.88 | 42.58 | 42.79 | -2.81% | 0.46 | 0.95% |
| 2025-05-26 | 44.08 | 45.51 | 43.90 | 44.03 | -0.94% | 0.42 | 0.84% |
| 2025-05-23 | 45.23 | 45.73 | 44.34 | 44.45 | -1.40% | 0.37 | 0.74% |
| 2025-05-22 | 44.47 | 45.64 | 44.08 | 45.08 | +2.08% | 0.44 | 0.87% |
| 2025-05-21 | 44.57 | 45.73 | 43.97 | 44.16 | -1.75% | 0.47 | 0.94% |
| 2025-05-20 | 43.99 | 45.85 | 43.94 | 44.94 | +0.03% | 0.52 | 1.03% |
| 2025-05-19 | 45.28 | 45.61 | 43.77 | 44.93 | -1.49% | 0.65 | 1.30% |
| 2025-05-16 | 45.37 | 46.61 | 45.18 | 45.61 | 0.00% | 0.50 | 0.96% |
| 2025-05-15 | 46.48 | 46.53 | 44.63 | 45.61 | -2.79% | 0.55 | 1.08% |
| 2025-05-14 | 49.09 | 49.09 | 45.89 | 46.92 | -2.89% | 0.97 | 1.82% |
| 2025-05-13 | 48.22 | 48.73 | 46.73 | 48.31 | +1.19% | 0.78 | 1.45% |
| 2025-05-12 | 47.32 | 49.03 | 47.32 | 47.74 | +1.80% | 0.68 | 1.26% |
| 2025-05-09 | 48.94 | 50.02 | 46.24 | 46.90 | -4.38% | 1.34 | 2.52% |
| 2025-05-08 | 47.60 | 49.07 | 47.25 | 49.05 | +3.54% | 0.85 | 1.56% |
| 2025-05-07 | 46.70 | 47.90 | 45.29 | 47.38 | +4.32% | 1.44 | 2.72% |
| 2025-05-06 | 42.65 | 45.55 | 42.65 | 45.42 | +6.49% | 0.84 | 1.68% |