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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 118.78 | 119.97 | 112.30 | 114.99 | -2.24% | 1.08 | 0.84% |
| 2025-11-19 | 118.32 | 119.50 | 115.38 | 117.63 | -0.84% | 0.99 | 0.76% |
| 2025-11-18 | 120.62 | 122.53 | 118.20 | 118.63 | -1.65% | 1.00 | 0.75% |
| 2025-11-17 | 119.33 | 120.89 | 117.00 | 120.62 | +1.11% | 0.95 | 0.72% |
| 2025-11-14 | 118.38 | 120.89 | 117.00 | 119.30 | +0.17% | 0.88 | 0.66% |
| 2025-11-13 | 118.46 | 121.90 | 116.66 | 119.10 | +0.54% | 1.23 | 0.92% |
| 2025-11-12 | 118.56 | 121.30 | 115.00 | 118.46 | +0.42% | 1.01 | 0.76% |
| 2025-11-11 | 117.00 | 122.77 | 116.93 | 117.97 | +0.99% | 1.86 | 1.40% |
| 2025-11-10 | 110.98 | 116.81 | 110.63 | 116.81 | +5.25% | 1.82 | 1.44% |
| 2025-11-07 | 110.82 | 112.35 | 109.01 | 110.98 | -1.79% | 0.73 | 0.59% |
| 2025-11-06 | 110.44 | 113.15 | 107.58 | 113.00 | +2.32% | 0.98 | 0.80% |
| 2025-11-05 | 107.51 | 111.27 | 106.27 | 110.44 | +1.46% | 0.96 | 0.80% |
| 2025-11-04 | 110.00 | 110.20 | 105.00 | 108.85 | -0.20% | 1.14 | 0.96% |
| 2025-11-03 | 112.88 | 112.88 | 107.07 | 109.07 | -3.38% | 1.35 | 1.12% |
| 2025-10-31 | 113.27 | 114.98 | 111.00 | 112.88 | +0.52% | 0.94 | 0.75% |
| 2025-10-30 | 114.69 | 116.78 | 110.57 | 112.30 | -2.08% | 1.38 | 1.10% |
| 2025-10-29 | 115.00 | 119.96 | 114.00 | 114.69 | +1.05% | 2.30 | 1.77% |
| 2025-10-28 | 119.00 | 119.00 | 110.18 | 113.50 | -3.74% | 2.25 | 1.78% |
| 2025-10-27 | 131.00 | 131.00 | 116.84 | 117.91 | -9.65% | 4.03 | 2.99% |
| 2025-10-24 | 128.98 | 131.96 | 126.01 | 130.50 | +3.02% | 2.56 | 1.77% |