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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 216.05 | 217.27 | 210.10 | 214.53 | +1.18% | 2.10 | 1.35% |
| 2026-03-23 | 220.10 | 222.00 | 209.68 | 212.03 | -5.68% | 2.40 | 1.52% |
| 2026-03-20 | 236.93 | 236.97 | 224.80 | 224.80 | -4.54% | 3.21 | 1.92% |
| 2026-03-19 | 235.30 | 237.44 | 232.22 | 235.50 | -1.55% | 2.36 | 1.38% |
| 2026-03-18 | 233.00 | 240.80 | 233.00 | 239.21 | +2.75% | 3.04 | 1.76% |
| 2026-03-17 | 238.00 | 239.79 | 232.50 | 232.80 | -2.56% | 1.86 | 1.08% |
| 2026-03-16 | 240.01 | 240.01 | 230.22 | 238.92 | -1.04% | 3.20 | 1.87% |
| 2026-03-13 | 249.01 | 252.92 | 240.56 | 241.42 | -4.83% | 2.64 | 1.47% |
| 2026-03-12 | 257.07 | 258.88 | 249.10 | 253.68 | -0.66% | 2.68 | 1.45% |
| 2026-03-11 | 253.00 | 263.80 | 250.50 | 255.36 | +0.22% | 6.61 | 3.49% |
| 2026-03-10 | 235.00 | 255.59 | 234.80 | 254.80 | +10.31% | 6.99 | 3.89% |
| 2026-03-09 | 230.00 | 232.11 | 223.57 | 230.98 | -1.27% | 2.61 | 1.57% |
| 2026-03-06 | 232.99 | 235.98 | 232.00 | 233.94 | 0.00% | 2.29 | 1.34% |
| 2026-03-05 | 237.86 | 238.38 | 233.18 | 233.94 | +0.11% | 2.59 | 1.51% |
| 2026-03-04 | 238.00 | 240.36 | 232.88 | 233.68 | -1.94% | 2.12 | 1.23% |
| 2026-03-03 | 250.25 | 251.98 | 237.30 | 238.30 | -4.69% | 3.47 | 1.95% |
| 2026-03-02 | 251.56 | 255.80 | 249.09 | 250.03 | -2.58% | 3.53 | 1.93% |
| 2026-02-27 | 256.00 | 261.18 | 252.90 | 256.66 | +2.03% | 4.24 | 2.25% |
| 2026-02-26 | 254.25 | 256.63 | 250.78 | 251.56 | -1.07% | 2.15 | 1.17% |
| 2026-02-25 | 249.98 | 256.50 | 249.50 | 254.28 | +1.76% | 2.95 | 1.59% |