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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 74.90 | 75.25 | 73.38 | 73.98 | +0.61% | 1.01 | 1.22% |
| 2026-02-13 | 74.05 | 74.94 | 73.37 | 73.53 | -1.79% | 0.75 | 0.91% |
| 2026-02-12 | 73.50 | 75.68 | 73.07 | 74.87 | +2.07% | 1.05 | 1.26% |
| 2026-02-11 | 74.79 | 75.13 | 73.11 | 73.35 | -1.31% | 0.80 | 0.97% |
| 2026-02-10 | 73.30 | 75.10 | 73.30 | 74.32 | +1.61% | 1.09 | 1.32% |
| 2026-02-09 | 75.99 | 75.99 | 72.70 | 73.14 | -2.61% | 1.45 | 1.77% |
| 2026-02-06 | 73.26 | 76.26 | 72.80 | 75.10 | +2.51% | 1.17 | 1.40% |
| 2026-02-05 | 73.99 | 73.99 | 72.90 | 73.26 | -0.99% | 0.67 | 0.83% |
| 2026-02-04 | 74.32 | 74.69 | 73.16 | 73.99 | -0.94% | 0.80 | 0.97% |
| 2026-02-03 | 74.88 | 75.35 | 73.35 | 74.69 | +0.26% | 1.26 | 1.52% |
| 2026-02-02 | 75.62 | 76.49 | 73.87 | 74.50 | -1.39% | 1.14 | 1.36% |
| 2026-01-30 | 77.00 | 77.18 | 73.87 | 75.55 | -1.34% | 1.28 | 1.53% |
| 2026-01-29 | 80.01 | 80.76 | 76.38 | 76.58 | -2.69% | 1.11 | 1.28% |
| 2026-01-28 | 82.32 | 82.85 | 78.55 | 78.70 | -5.09% | 1.28 | 1.43% |
| 2026-01-27 | 82.58 | 84.49 | 81.09 | 82.92 | -0.77% | 1.19 | 1.30% |
| 2026-01-26 | 87.18 | 87.68 | 82.45 | 83.56 | -3.64% | 1.09 | 1.16% |
| 2026-01-23 | 87.22 | 87.22 | 85.05 | 86.72 | +1.66% | 0.92 | 0.96% |
| 2026-01-22 | 85.73 | 86.94 | 84.78 | 85.30 | +0.06% | 0.87 | 0.92% |
| 2026-01-21 | 86.94 | 88.94 | 84.90 | 85.25 | -3.21% | 1.29 | 1.34% |
| 2026-01-20 | 88.36 | 90.39 | 86.31 | 88.08 | -0.06% | 1.13 | 1.15% |