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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 227.46 | 229.77 | 224.14 | 226.47 | -0.44% | 1.82 | 1.09% |
| 2025-07-22 | 229.47 | 234.74 | 226.16 | 227.46 | -0.66% | 3.83 | 2.27% |
| 2025-07-21 | 227.54 | 229.68 | 223.60 | 228.98 | +0.53% | 3.00 | 1.81% |
| 2025-07-18 | 222.46 | 230.95 | 221.49 | 227.77 | +2.81% | 4.38 | 2.63% |
| 2025-07-17 | 221.44 | 225.37 | 219.60 | 221.55 | -0.40% | 2.30 | 1.41% |
| 2025-07-16 | 223.48 | 227.35 | 220.48 | 222.44 | -1.17% | 2.76 | 1.68% |
| 2025-07-15 | 219.47 | 227.97 | 214.56 | 225.07 | +3.46% | 5.71 | 3.50% |
| 2025-07-14 | 218.37 | 219.65 | 215.61 | 217.55 | -0.52% | 1.47 | 0.92% |
| 2025-07-11 | 214.54 | 219.87 | 212.51 | 218.67 | +1.95% | 2.29 | 1.43% |
| 2025-07-10 | 216.50 | 216.50 | 213.63 | 214.49 | -1.29% | 1.16 | 0.74% |
| 2025-07-09 | 217.00 | 220.46 | 214.72 | 217.30 | -0.46% | 2.16 | 1.35% |
| 2025-07-08 | 212.99 | 220.40 | 212.01 | 218.29 | +2.72% | 2.10 | 1.32% |
| 2025-07-07 | 215.55 | 215.60 | 211.53 | 212.51 | -1.23% | 1.67 | 1.07% |
| 2025-07-04 | 217.83 | 219.27 | 214.23 | 215.15 | -1.15% | 1.87 | 1.18% |
| 2025-07-03 | 216.50 | 222.40 | 216.08 | 217.66 | +0.81% | 1.69 | 1.05% |
| 2025-07-02 | 219.49 | 220.69 | 215.15 | 215.91 | -2.17% | 1.66 | 1.04% |
| 2025-07-01 | 222.48 | 222.48 | 218.99 | 220.69 | -0.76% | 1.12 | 0.69% |
| 2025-06-30 | 219.48 | 222.87 | 218.72 | 222.37 | +1.11% | 1.71 | 1.05% |
| 2025-06-27 | 222.28 | 222.88 | 218.49 | 219.94 | -0.85% | 1.45 | 0.90% |
| 2025-06-26 | 224.08 | 227.27 | 221.25 | 221.82 | -1.14% | 1.92 | 1.17% |