达梦数据 sh.688692
270.02
+3.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 261.00 | 275.66 | 258.01 | 270.02 | +3.19% | 4.87 | 2.50% |
| 2026-05-22 | 259.00 | 262.96 | 252.00 | 261.68 | +2.53% | 3.11 | 1.64% |
| 2026-05-21 | 267.62 | 272.43 | 255.23 | 255.23 | -4.63% | 4.69 | 2.42% |
| 2026-05-20 | 266.00 | 271.98 | 264.03 | 267.62 | -0.48% | 4.06 | 2.07% |
| 2026-05-19 | 264.58 | 271.25 | 260.00 | 268.90 | +3.23% | 4.99 | 2.56% |
| 2026-05-18 | 260.02 | 264.96 | 256.65 | 260.49 | -1.17% | 6.33 | 3.33% |
| 2026-05-15 | 266.07 | 269.98 | 260.02 | 263.57 | -0.42% | 4.28 | 2.21% |
| 2026-05-14 | 281.00 | 282.50 | 264.00 | 264.69 | -4.94% | 6.56 | 3.33% |
| 2026-05-13 | 277.70 | 278.50 | 272.72 | 278.44 | -0.20% | 4.56 | 2.26% |
| 2026-05-12 | 283.01 | 285.43 | 275.00 | 279.00 | -2.39% | 5.27 | 2.57% |
| 2026-05-11 | 286.00 | 289.44 | 276.25 | 285.82 | -2.72% | 9.01 | 4.37% |
| 2026-05-08 | 278.00 | 304.00 | 278.00 | 293.80 | +7.80% | 13.03 | 6.12% |
| 2026-05-07 | 272.00 | 274.20 | 266.23 | 272.55 | +0.84% | 4.85 | 2.45% |
| 2026-05-06 | 265.70 | 273.00 | 260.48 | 270.27 | +2.48% | 7.26 | 3.70% |
| 2026-04-30 | 257.00 | 263.84 | 255.65 | 263.73 | +2.56% | 4.36 | 2.29% |
| 2026-04-29 | 254.00 | 259.89 | 252.03 | 257.15 | -0.04% | 3.41 | 1.82% |
| 2026-04-28 | 260.21 | 263.89 | 256.50 | 257.26 | -1.43% | 4.81 | 2.53% |
| 2026-04-27 | 264.05 | 273.97 | 259.00 | 261.00 | +5.33% | 8.45 | 4.36% |
| 2026-04-24 | 253.39 | 255.00 | 246.50 | 247.80 | -3.03% | 3.82 | 2.10% |
| 2026-04-23 | 258.00 | 258.72 | 250.00 | 255.55 | -0.03% | 3.44 | 1.85% |