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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 221.18 | 225.31 | 219.48 | 224.38 | +1.41% | 2.39 | 1.46% |
| 2025-06-24 | 218.88 | 223.04 | 218.29 | 221.26 | +1.17% | 2.46 | 1.52% |
| 2025-06-23 | 212.72 | 220.41 | 207.72 | 218.69 | +2.22% | 3.03 | 1.91% |
| 2025-06-20 | 218.33 | 219.79 | 213.94 | 213.94 | -2.08% | 1.95 | 1.22% |
| 2025-06-19 | 214.51 | 221.40 | 214.37 | 218.49 | +1.43% | 2.92 | 1.83% |
| 2025-06-18 | 216.67 | 223.59 | 214.50 | 215.41 | +1.29% | 3.58 | 2.23% |
| 2025-06-17 | 218.09 | 218.09 | 211.39 | 212.68 | -1.86% | 1.70 | 1.09% |
| 2025-06-16 | 220.49 | 220.49 | 215.30 | 216.71 | -0.50% | 1.65 | 1.04% |
| 2025-06-13 | 215.50 | 220.51 | 213.61 | 217.80 | +0.69% | 2.47 | 1.55% |
| 2025-06-12 | 197.87 | 218.15 | 197.87 | 216.31 | +5.82% | 4.46 | 2.87% |
| 2025-06-11 | 208.63 | 209.81 | 203.55 | 204.41 | -1.99% | 1.48 | 3.16% |
| 2025-06-10 | 209.53 | 210.51 | 205.65 | 208.57 | -0.93% | 1.22 | 2.59% |
| 2025-06-09 | 213.50 | 213.50 | 209.79 | 210.52 | -0.92% | 1.25 | 2.60% |
| 2025-06-06 | 217.50 | 219.17 | 211.39 | 212.47 | -2.62% | 1.83 | 3.75% |
| 2025-06-05 | 213.47 | 221.09 | 212.47 | 218.17 | +2.69% | 1.90 | 3.83% |
| 2025-06-04 | 211.41 | 214.49 | 210.51 | 212.47 | +1.13% | 0.90 | 1.87% |
| 2025-06-03 | 208.52 | 214.69 | 207.54 | 210.09 | +0.09% | 1.12 | 2.33% |
| 2025-05-30 | 213.61 | 213.61 | 209.25 | 209.91 | -1.73% | 0.66 | 1.38% |
| 2025-05-29 | 209.12 | 215.48 | 208.07 | 213.61 | +2.45% | 1.29 | 2.67% |
| 2025-05-28 | 212.01 | 214.50 | 208.07 | 208.50 | -2.62% | 0.86 | 1.79% |