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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 229.47 | 231.46 | 221.50 | 227.28 | -8.44% | 10.27 | 6.17% |
| 2025-08-19 | 249.42 | 251.24 | 244.93 | 248.22 | -0.68% | 3.28 | 1.81% |
| 2025-08-18 | 232.35 | 251.32 | 232.12 | 249.92 | +7.56% | 6.98 | 3.89% |
| 2025-08-15 | 228.96 | 234.25 | 228.46 | 232.36 | +1.39% | 3.02 | 1.79% |
| 2025-08-14 | 233.72 | 236.32 | 228.80 | 229.18 | -2.04% | 3.50 | 2.06% |
| 2025-08-13 | 234.16 | 235.78 | 232.06 | 233.95 | -0.02% | 2.96 | 1.73% |
| 2025-08-12 | 236.60 | 236.60 | 230.67 | 233.99 | -1.15% | 3.39 | 1.98% |
| 2025-08-11 | 237.46 | 239.25 | 233.96 | 236.70 | -0.32% | 2.71 | 1.57% |
| 2025-08-08 | 241.54 | 242.29 | 237.46 | 237.46 | -1.85% | 2.14 | 1.21% |
| 2025-08-07 | 245.21 | 245.21 | 240.64 | 241.94 | -0.93% | 2.17 | 1.22% |
| 2025-08-06 | 238.85 | 247.69 | 235.66 | 244.21 | +2.26% | 3.50 | 1.97% |
| 2025-08-05 | 238.65 | 239.94 | 236.60 | 238.82 | -0.01% | 1.95 | 1.12% |
| 2025-08-04 | 236.45 | 241.44 | 235.36 | 238.85 | +0.82% | 2.43 | 1.38% |
| 2025-08-01 | 240.44 | 241.94 | 233.96 | 236.90 | -0.86% | 3.13 | 1.80% |
| 2025-07-31 | 229.77 | 244.09 | 229.77 | 238.95 | +3.73% | 5.75 | 3.28% |
| 2025-07-30 | 233.21 | 233.96 | 229.37 | 230.35 | -1.24% | 2.02 | 1.19% |
| 2025-07-29 | 233.03 | 234.34 | 230.07 | 233.24 | -0.35% | 2.37 | 1.39% |
| 2025-07-28 | 227.72 | 235.16 | 227.42 | 234.06 | +2.90% | 4.67 | 2.75% |
| 2025-07-25 | 227.47 | 228.27 | 224.48 | 227.45 | +0.03% | 2.52 | 1.52% |
| 2025-07-24 | 226.56 | 231.42 | 225.36 | 227.39 | +0.41% | 2.17 | 1.30% |