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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 254.30 | 261.00 | 252.20 | 255.63 | +0.64% | 4.75 | 2.53% |
| 2026-04-21 | 254.00 | 254.50 | 248.01 | 254.00 | -0.80% | 3.07 | 1.67% |
| 2026-04-20 | 249.00 | 258.79 | 245.28 | 256.05 | +4.87% | 5.57 | 2.99% |
| 2026-04-17 | 250.73 | 250.73 | 243.30 | 244.17 | -1.45% | 2.58 | 1.44% |
| 2026-04-16 | 235.84 | 250.55 | 234.80 | 247.75 | +5.61% | 5.33 | 2.96% |
| 2026-04-15 | 238.88 | 239.60 | 233.00 | 234.60 | -0.59% | 3.37 | 1.95% |
| 2026-04-14 | 236.00 | 239.73 | 233.00 | 235.99 | +3.05% | 2.87 | 1.66% |
| 2026-04-13 | 228.10 | 233.30 | 227.27 | 229.00 | -1.37% | 2.32 | 1.38% |
| 2026-04-10 | 237.00 | 238.00 | 231.60 | 232.18 | -1.10% | 2.68 | 1.56% |
| 2026-04-09 | 230.27 | 240.00 | 230.27 | 234.77 | -0.61% | 3.91 | 2.26% |
| 2026-04-08 | 219.00 | 236.83 | 219.00 | 236.20 | +10.29% | 5.45 | 3.25% |
| 2026-04-07 | 209.98 | 215.78 | 208.34 | 214.16 | +2.79% | 1.70 | 1.08% |
| 2026-04-03 | 209.00 | 212.55 | 206.54 | 208.34 | -0.87% | 1.08 | 0.71% |
| 2026-04-02 | 215.00 | 215.22 | 208.01 | 210.16 | -3.08% | 1.73 | 1.12% |
| 2026-04-01 | 213.56 | 217.88 | 211.80 | 216.83 | +3.46% | 2.55 | 1.62% |
| 2026-03-31 | 206.90 | 216.60 | 206.77 | 209.58 | +1.51% | 2.57 | 1.65% |
| 2026-03-30 | 205.10 | 209.00 | 204.42 | 206.46 | -1.45% | 2.08 | 1.38% |
| 2026-03-27 | 205.80 | 209.80 | 205.70 | 209.50 | +0.11% | 2.21 | 1.45% |
| 2026-03-26 | 214.44 | 216.66 | 208.00 | 209.27 | -2.17% | 1.97 | 1.27% |
| 2026-03-25 | 216.16 | 218.50 | 213.30 | 213.92 | -0.28% | 2.53 | 1.61% |