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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 69.21 | 69.58 | 67.80 | 69.58 | +0.55% | 0.68 | 0.89% |
| 2026-04-21 | 68.52 | 69.88 | 68.31 | 69.20 | +0.04% | 0.66 | 0.86% |
| 2026-04-20 | 69.90 | 70.41 | 68.05 | 69.17 | +0.54% | 0.84 | 1.09% |
| 2026-04-17 | 67.00 | 68.98 | 66.90 | 68.80 | +2.27% | 0.71 | 0.93% |
| 2026-04-16 | 68.00 | 68.13 | 65.90 | 67.27 | +1.20% | 0.43 | 0.58% |
| 2026-04-15 | 66.74 | 68.03 | 66.20 | 66.47 | -0.18% | 0.58 | 0.78% |
| 2026-04-14 | 66.70 | 66.93 | 65.82 | 66.59 | +0.89% | 0.47 | 0.64% |
| 2026-04-13 | 67.86 | 67.86 | 65.60 | 66.00 | -2.48% | 0.72 | 0.98% |
| 2026-04-10 | 68.29 | 68.29 | 66.61 | 67.68 | +1.73% | 0.58 | 0.77% |
| 2026-04-09 | 68.13 | 68.13 | 66.24 | 66.53 | -2.26% | 0.68 | 0.91% |
| 2026-04-08 | 63.50 | 69.70 | 63.30 | 68.07 | +8.41% | 1.24 | 1.67% |
| 2026-04-07 | 61.93 | 63.26 | 61.70 | 62.79 | +1.39% | 0.39 | 0.56% |
| 2026-04-03 | 63.29 | 63.29 | 61.61 | 61.93 | -1.39% | 0.42 | 0.61% |
| 2026-04-02 | 64.15 | 64.61 | 62.52 | 62.80 | -2.59% | 0.62 | 0.88% |
| 2026-04-01 | 63.70 | 64.82 | 63.39 | 64.47 | +1.29% | 0.58 | 0.81% |
| 2026-03-31 | 64.20 | 65.35 | 63.41 | 63.65 | -0.93% | 0.54 | 0.76% |
| 2026-03-30 | 64.86 | 64.89 | 63.25 | 64.25 | -2.33% | 0.83 | 1.16% |
| 2026-03-27 | 61.29 | 66.66 | 61.00 | 65.78 | +5.76% | 1.12 | 1.55% |
| 2026-03-26 | 63.06 | 63.97 | 62.19 | 62.20 | -2.35% | 0.55 | 0.78% |
| 2026-03-25 | 60.69 | 64.30 | 60.69 | 63.70 | +4.00% | 0.84 | 1.19% |