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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 122.30 | 128.40 | 120.50 | 126.68 | +3.58% | 1.96 | 1.41% |
| 2025-10-22 | 126.33 | 126.33 | 120.25 | 122.30 | -2.38% | 1.73 | 1.27% |
| 2025-10-21 | 130.00 | 130.51 | 120.20 | 125.28 | -0.96% | 2.58 | 1.87% |
| 2025-10-20 | 120.00 | 127.99 | 118.01 | 126.50 | +9.06% | 3.59 | 2.59% |
| 2025-10-17 | 114.99 | 116.80 | 112.01 | 115.99 | +2.56% | 2.34 | 1.82% |
| 2025-10-16 | 117.80 | 121.46 | 107.61 | 113.09 | -3.64% | 3.21 | 2.55% |
| 2025-10-15 | 117.58 | 118.78 | 113.88 | 117.36 | -0.19% | 1.78 | 1.38% |
| 2025-10-14 | 118.77 | 122.88 | 115.00 | 117.58 | +1.16% | 1.92 | 1.45% |
| 2025-10-13 | 112.12 | 119.22 | 111.00 | 116.23 | -3.36% | 2.06 | 1.61% |
| 2025-10-10 | 117.33 | 125.00 | 117.33 | 120.27 | +1.28% | 2.37 | 1.75% |
| 2025-10-09 | 122.00 | 122.40 | 116.01 | 118.75 | -0.96% | 2.68 | 2.03% |
| 2025-09-30 | 118.00 | 125.99 | 115.06 | 119.90 | +1.23% | 3.71 | 2.80% |
| 2025-09-29 | 108.09 | 121.88 | 108.09 | 118.44 | +9.97% | 4.18 | 3.25% |
| 2025-09-26 | 100.12 | 111.80 | 100.12 | 107.70 | +5.81% | 5.00 | 4.16% |
| 2025-09-25 | 100.00 | 103.80 | 99.03 | 101.79 | +1.78% | 3.62 | 3.19% |
| 2025-09-24 | 97.98 | 103.60 | 94.11 | 100.01 | +2.09% | 3.25 | 2.93% |
| 2025-09-23 | 104.50 | 104.60 | 96.20 | 97.96 | -4.99% | 4.32 | 3.94% |
| 2025-09-22 | 108.00 | 109.39 | 102.00 | 103.10 | -3.64% | 4.79 | 4.09% |
| 2025-09-19 | 110.00 | 113.68 | 104.94 | 107.00 | -5.13% | 4.24 | 3.50% |
| 2025-09-18 | 117.01 | 121.00 | 111.68 | 112.79 | -6.13% | 4.00 | 3.12% |