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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 215.60 | 216.17 | 212.81 | 214.10 | -0.69% | 0.84 | 1.73% |
| 2025-05-26 | 211.90 | 216.95 | 206.68 | 215.60 | +1.67% | 1.72 | 3.53% |
| 2025-05-23 | 212.51 | 214.44 | 209.93 | 212.06 | +0.03% | 1.14 | 2.36% |
| 2025-05-22 | 214.51 | 216.34 | 211.06 | 212.00 | -1.21% | 1.60 | 3.30% |
| 2025-05-21 | 218.39 | 220.46 | 211.67 | 214.59 | -1.74% | 2.33 | 4.78% |
| 2025-05-20 | 219.00 | 219.63 | 216.73 | 218.39 | -0.19% | 1.17 | 2.36% |
| 2025-05-19 | 216.95 | 221.56 | 215.68 | 218.80 | +0.69% | 1.44 | 2.89% |
| 2025-05-16 | 221.17 | 222.59 | 216.95 | 217.30 | -1.74% | 1.73 | 3.49% |
| 2025-05-15 | 228.47 | 228.93 | 220.96 | 221.13 | -3.21% | 1.59 | 3.15% |
| 2025-05-14 | 225.00 | 230.55 | 224.90 | 228.46 | +1.16% | 1.61 | 3.11% |
| 2025-05-13 | 228.66 | 228.66 | 223.41 | 225.85 | -0.35% | 1.59 | 3.09% |
| 2025-05-12 | 227.65 | 229.33 | 225.69 | 226.66 | -0.26% | 1.88 | 3.65% |
| 2025-05-09 | 232.35 | 234.35 | 225.66 | 227.25 | -3.58% | 2.55 | 4.91% |
| 2025-05-08 | 237.37 | 240.38 | 234.80 | 235.70 | -1.37% | 2.13 | 3.97% |
| 2025-05-07 | 241.72 | 247.64 | 237.02 | 238.96 | -0.99% | 2.87 | 5.23% |
| 2025-05-06 | 242.12 | 243.60 | 238.72 | 241.35 | -0.19% | 2.96 | 5.43% |