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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 112.30 | 115.98 | 89.88 | 89.88 | -20.00% | 4.68 | 4.30% |
| 2025-12-17 | 111.50 | 113.97 | 110.00 | 112.35 | +1.91% | 0.65 | 0.52% |
| 2025-12-16 | 110.89 | 113.68 | 109.00 | 110.24 | -0.09% | 0.89 | 0.72% |
| 2025-12-15 | 114.04 | 114.66 | 110.34 | 110.34 | -3.24% | 0.97 | 0.77% |
| 2025-12-12 | 116.75 | 116.75 | 108.68 | 114.04 | +0.10% | 2.25 | 1.79% |
| 2025-12-11 | 118.00 | 118.45 | 112.10 | 113.93 | -2.40% | 1.32 | 1.04% |
| 2025-12-10 | 122.00 | 122.00 | 115.33 | 116.73 | -1.13% | 1.02 | 0.79% |
| 2025-12-09 | 120.53 | 120.83 | 116.99 | 118.06 | -2.64% | 1.48 | 1.12% |
| 2025-12-08 | 115.14 | 121.85 | 114.00 | 121.26 | +6.37% | 2.02 | 1.52% |
| 2025-12-05 | 103.50 | 116.98 | 103.50 | 114.00 | +9.62% | 1.80 | 1.46% |
| 2025-12-04 | 106.34 | 108.60 | 104.00 | 104.00 | -1.38% | 0.57 | 0.48% |
| 2025-12-03 | 110.20 | 110.20 | 105.00 | 105.45 | -3.26% | 0.85 | 0.72% |
| 2025-12-02 | 109.53 | 111.70 | 108.13 | 109.00 | -1.00% | 0.87 | 0.72% |
| 2025-12-01 | 112.66 | 113.95 | 108.23 | 110.10 | -2.27% | 0.84 | 0.68% |
| 2025-11-28 | 114.83 | 115.99 | 111.47 | 112.66 | -1.89% | 0.85 | 0.68% |
| 2025-11-27 | 109.50 | 116.99 | 108.89 | 114.83 | +5.30% | 1.48 | 1.17% |
| 2025-11-26 | 111.00 | 112.48 | 108.08 | 109.05 | -0.90% | 0.94 | 0.76% |
| 2025-11-25 | 111.11 | 112.58 | 109.30 | 110.04 | +0.38% | 0.77 | 0.63% |
| 2025-11-24 | 110.00 | 113.50 | 109.10 | 109.62 | +0.44% | 1.02 | 0.82% |
| 2025-11-21 | 114.98 | 114.98 | 109.02 | 109.14 | -5.09% | 1.06 | 0.86% |