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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 266.00 | 266.98 | 249.00 | 249.88 | -5.46% | 4.87 | 2.63% |
| 2026-02-13 | 265.00 | 272.77 | 264.00 | 264.31 | -1.26% | 2.90 | 1.49% |
| 2026-02-12 | 261.50 | 270.66 | 258.18 | 267.67 | +2.99% | 4.57 | 2.36% |
| 2026-02-11 | 266.66 | 267.90 | 259.27 | 259.90 | -2.77% | 3.64 | 1.91% |
| 2026-02-10 | 270.21 | 270.80 | 265.00 | 267.30 | -1.72% | 3.38 | 1.73% |
| 2026-02-09 | 261.70 | 274.60 | 259.00 | 271.98 | +5.17% | 4.79 | 2.45% |
| 2026-02-06 | 263.08 | 266.50 | 257.00 | 258.62 | -3.25% | 3.01 | 1.58% |
| 2026-02-05 | 257.00 | 270.50 | 256.47 | 267.30 | +3.40% | 4.48 | 2.33% |
| 2026-02-04 | 261.60 | 264.31 | 255.61 | 258.51 | -2.43% | 3.02 | 1.59% |
| 2026-02-03 | 269.10 | 269.10 | 260.00 | 264.95 | +0.43% | 2.99 | 1.55% |
| 2026-02-02 | 279.00 | 283.05 | 263.12 | 263.82 | -6.67% | 5.11 | 2.57% |
| 2026-01-30 | 289.00 | 289.49 | 276.05 | 282.66 | -2.38% | 3.90 | 1.89% |
| 2026-01-29 | 292.43 | 302.72 | 288.00 | 289.54 | -1.25% | 4.50 | 2.08% |
| 2026-01-28 | 302.10 | 305.38 | 292.02 | 293.20 | -2.95% | 3.47 | 1.60% |
| 2026-01-27 | 291.00 | 304.02 | 287.22 | 302.10 | +3.54% | 4.54 | 2.10% |
| 2026-01-26 | 298.98 | 304.00 | 290.12 | 291.78 | -2.41% | 3.18 | 1.47% |
| 2026-01-23 | 296.80 | 300.86 | 294.71 | 298.98 | +0.18% | 3.33 | 1.53% |
| 2026-01-22 | 290.27 | 299.88 | 287.00 | 298.45 | +2.98% | 5.01 | 2.32% |
| 2026-01-21 | 291.41 | 294.10 | 288.05 | 289.80 | -0.69% | 3.30 | 1.55% |
| 2026-01-20 | 292.26 | 296.59 | 288.50 | 291.80 | -0.16% | 4.17 | 1.95% |