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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 59.79 | 61.30 | 59.48 | 61.25 | +3.25% | 0.63 | 0.94% |
| 2026-03-23 | 63.32 | 63.32 | 58.75 | 59.32 | -6.77% | 0.84 | 1.24% |
| 2026-03-20 | 65.22 | 66.21 | 63.50 | 63.63 | -2.48% | 0.48 | 0.66% |
| 2026-03-19 | 66.08 | 66.57 | 65.00 | 65.25 | -2.80% | 0.52 | 0.71% |
| 2026-03-18 | 67.01 | 67.65 | 66.01 | 67.13 | -0.07% | 0.51 | 0.68% |
| 2026-03-17 | 67.70 | 69.40 | 67.00 | 67.18 | -0.77% | 0.83 | 1.09% |
| 2026-03-16 | 69.64 | 69.64 | 66.71 | 67.70 | -1.43% | 0.75 | 1.00% |
| 2026-03-13 | 67.10 | 70.22 | 66.70 | 68.68 | +0.64% | 1.02 | 1.34% |
| 2026-03-12 | 69.55 | 71.00 | 67.70 | 68.24 | -2.81% | 1.03 | 1.35% |
| 2026-03-11 | 70.00 | 72.98 | 69.51 | 70.21 | +2.03% | 1.69 | 2.12% |
| 2026-03-10 | 67.71 | 69.25 | 67.71 | 68.81 | +3.04% | 0.80 | 1.05% |
| 2026-03-09 | 68.00 | 68.40 | 65.70 | 66.78 | -3.02% | 1.06 | 1.43% |
| 2026-03-06 | 66.97 | 68.93 | 66.77 | 68.86 | +2.93% | 0.82 | 1.09% |
| 2026-03-05 | 68.18 | 68.99 | 66.66 | 66.90 | -0.28% | 0.81 | 1.08% |
| 2026-03-04 | 67.50 | 68.91 | 66.12 | 67.09 | -1.19% | 0.85 | 1.13% |
| 2026-03-03 | 71.39 | 72.32 | 67.81 | 67.90 | -4.84% | 1.11 | 1.44% |
| 2026-03-02 | 72.29 | 73.27 | 70.86 | 71.35 | -3.32% | 1.04 | 1.31% |
| 2026-02-27 | 75.80 | 75.98 | 73.13 | 73.80 | -1.61% | 1.06 | 1.29% |
| 2026-02-26 | 74.15 | 75.31 | 73.97 | 75.01 | +1.36% | 0.96 | 1.15% |
| 2026-02-25 | 73.97 | 75.11 | 72.87 | 74.00 | +0.03% | 0.94 | 1.14% |