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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 121.03 | 126.17 | 119.00 | 120.15 | -0.51% | 3.14 | 2.31% |
| 2025-09-16 | 130.00 | 130.00 | 116.38 | 120.77 | -4.66% | 4.53 | 3.36% |
| 2025-09-15 | 134.52 | 138.56 | 124.98 | 126.67 | -5.84% | 4.26 | 2.95% |
| 2025-09-12 | 137.99 | 137.99 | 128.55 | 134.52 | -0.62% | 3.32 | 2.24% |
| 2025-09-11 | 132.34 | 137.57 | 122.81 | 135.36 | +3.72% | 4.84 | 3.32% |
| 2025-09-10 | 131.29 | 139.93 | 128.63 | 130.50 | +0.38% | 4.03 | 2.72% |
| 2025-09-09 | 136.01 | 139.44 | 128.28 | 130.00 | -2.67% | 5.07 | 3.44% |
| 2025-09-08 | 111.64 | 133.56 | 105.34 | 133.56 | +20.00% | 6.80 | 4.83% |
| 2025-09-05 | 105.00 | 111.80 | 102.26 | 111.30 | +11.51% | 3.19 | 2.67% |
| 2025-09-04 | 109.35 | 111.53 | 98.98 | 99.81 | -11.66% | 3.15 | 2.76% |
| 2025-09-03 | 115.00 | 118.49 | 98.60 | 112.98 | -0.89% | 5.62 | 4.69% |
| 2025-09-02 | 118.00 | 125.00 | 113.00 | 114.00 | -4.61% | 3.77 | 2.90% |
| 2025-09-01 | 115.00 | 119.64 | 110.00 | 119.51 | -0.16% | 3.53 | 2.78% |
| 2025-08-29 | 108.74 | 120.86 | 108.30 | 119.70 | +8.82% | 4.87 | 3.77% |
| 2025-08-28 | 114.65 | 118.98 | 108.00 | 110.00 | -5.97% | 4.68 | 3.75% |
| 2025-08-27 | 106.00 | 121.99 | 106.00 | 116.99 | +11.29% | 6.23 | 4.82% |
| 2025-08-26 | 103.89 | 109.87 | 100.00 | 105.12 | -1.39% | 4.37 | 3.75% |
| 2025-08-25 | 97.04 | 106.79 | 91.54 | 106.60 | +12.55% | 7.32 | 6.60% |
| 2025-08-22 | 87.00 | 96.50 | 85.52 | 94.71 | +13.62% | 5.71 | 5.57% |
| 2025-08-21 | 75.55 | 88.96 | 74.01 | 83.36 | +10.28% | 4.35 | 4.87% |