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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 302.00 | 308.00 | 291.15 | 292.26 | -5.20% | 6.04 | 2.77% |
| 2026-01-16 | 315.00 | 323.87 | 306.88 | 308.30 | -2.81% | 5.77 | 2.53% |
| 2026-01-15 | 311.00 | 320.80 | 306.00 | 317.22 | +0.61% | 6.19 | 2.69% |
| 2026-01-14 | 298.94 | 335.01 | 296.55 | 315.29 | +4.40% | 10.87 | 4.65% |
| 2026-01-13 | 303.00 | 311.00 | 297.00 | 302.00 | -0.17% | 7.33 | 3.32% |
| 2026-01-12 | 292.22 | 305.68 | 282.02 | 302.50 | +4.30% | 8.40 | 3.92% |
| 2026-01-09 | 278.00 | 290.90 | 277.00 | 290.02 | +3.76% | 6.31 | 3.03% |
| 2026-01-08 | 276.06 | 281.88 | 275.01 | 279.50 | +1.23% | 3.94 | 1.93% |
| 2026-01-07 | 276.00 | 282.42 | 273.21 | 276.10 | -0.38% | 4.22 | 2.08% |
| 2026-01-06 | 266.80 | 277.56 | 266.27 | 277.16 | +4.10% | 5.45 | 2.73% |
| 2026-01-05 | 262.00 | 268.00 | 261.03 | 266.24 | +1.90% | 3.88 | 2.00% |
| 2025-12-31 | 259.65 | 262.82 | 255.78 | 261.27 | +1.21% | 2.36 | 1.25% |
| 2025-12-30 | 256.10 | 264.49 | 256.06 | 258.15 | +0.80% | 2.53 | 1.33% |
| 2025-12-29 | 259.19 | 260.50 | 256.00 | 256.10 | -1.05% | 1.72 | 0.91% |
| 2025-12-26 | 258.00 | 260.00 | 257.01 | 258.82 | +0.21% | 1.41 | 0.74% |
| 2025-12-25 | 260.88 | 261.00 | 255.68 | 258.28 | -1.04% | 2.01 | 1.07% |
| 2025-12-24 | 259.80 | 261.96 | 257.78 | 261.00 | +0.80% | 2.02 | 1.06% |
| 2025-12-23 | 259.76 | 262.50 | 257.57 | 258.92 | -0.16% | 1.33 | 0.70% |
| 2025-12-22 | 263.46 | 264.98 | 258.02 | 259.33 | -1.75% | 2.18 | 1.14% |
| 2025-12-19 | 261.15 | 264.50 | 261.15 | 263.95 | +1.07% | 1.38 | 0.72% |