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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 88.88 | 91.20 | 88.02 | 88.13 | -1.57% | 1.42 | 1.42% |
| 2026-01-16 | 89.00 | 91.27 | 88.88 | 89.54 | +1.46% | 0.99 | 0.99% |
| 2026-01-15 | 88.90 | 90.88 | 87.51 | 88.25 | -2.16% | 0.74 | 0.75% |
| 2026-01-14 | 91.05 | 92.20 | 88.62 | 90.20 | -0.01% | 1.23 | 1.23% |
| 2026-01-13 | 91.52 | 92.88 | 89.51 | 90.21 | -1.41% | 1.22 | 1.21% |
| 2026-01-12 | 91.99 | 94.22 | 90.90 | 91.50 | -0.16% | 1.29 | 1.26% |
| 2026-01-09 | 93.74 | 94.00 | 90.80 | 91.65 | -2.22% | 1.34 | 1.31% |
| 2026-01-08 | 93.99 | 95.98 | 91.22 | 93.73 | +0.35% | 1.62 | 1.56% |
| 2026-01-07 | 94.95 | 95.34 | 92.69 | 93.40 | -2.06% | 1.07 | 1.02% |
| 2026-01-06 | 96.00 | 97.49 | 94.33 | 95.36 | -1.14% | 1.11 | 1.04% |
| 2026-01-05 | 96.38 | 97.44 | 93.80 | 96.46 | -0.41% | 1.00 | 0.94% |
| 2025-12-31 | 101.71 | 101.98 | 95.02 | 96.86 | -3.78% | 1.72 | 1.59% |
| 2025-12-30 | 91.66 | 101.98 | 90.32 | 100.67 | +11.24% | 2.71 | 2.50% |
| 2025-12-29 | 90.01 | 92.30 | 89.47 | 90.50 | -0.95% | 1.11 | 1.10% |
| 2025-12-26 | 92.23 | 94.44 | 91.08 | 91.37 | -2.67% | 1.04 | 1.01% |
| 2025-12-25 | 92.13 | 94.48 | 91.00 | 93.88 | +1.65% | 1.07 | 1.03% |
| 2025-12-24 | 95.16 | 95.16 | 92.24 | 92.36 | -1.79% | 1.15 | 1.11% |
| 2025-12-23 | 94.71 | 96.60 | 92.00 | 94.04 | -1.21% | 1.25 | 1.19% |
| 2025-12-22 | 92.00 | 97.23 | 91.94 | 95.19 | +4.20% | 2.08 | 1.95% |
| 2025-12-19 | 90.00 | 92.31 | 85.11 | 91.35 | +1.64% | 3.45 | 3.50% |