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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 264.00 | 265.89 | 261.00 | 261.15 | -1.56% | 1.57 | 0.82% |
| 2025-12-17 | 266.76 | 266.76 | 260.22 | 265.30 | -0.55% | 1.98 | 1.02% |
| 2025-12-16 | 265.95 | 269.46 | 264.20 | 266.76 | +0.04% | 2.03 | 1.04% |
| 2025-12-15 | 267.00 | 268.87 | 264.55 | 266.66 | -1.24% | 2.27 | 1.17% |
| 2025-12-12 | 256.09 | 270.00 | 255.80 | 270.00 | +4.92% | 8.80 | 4.57% |
| 2025-12-11 | 252.69 | 259.68 | 251.41 | 257.35 | +1.84% | 4.01 | 2.13% |
| 2025-12-10 | 250.60 | 253.68 | 246.50 | 252.69 | +0.81% | 1.75 | 0.96% |
| 2025-12-09 | 254.38 | 256.77 | 250.01 | 250.66 | -1.63% | 1.47 | 0.80% |
| 2025-12-08 | 254.00 | 257.49 | 252.00 | 254.81 | +0.30% | 1.77 | 0.95% |
| 2025-12-05 | 251.95 | 255.30 | 251.95 | 254.06 | +0.84% | 1.09 | 0.59% |
| 2025-12-04 | 258.54 | 258.54 | 251.95 | 251.95 | -2.34% | 1.66 | 0.90% |
| 2025-12-03 | 261.60 | 263.56 | 256.21 | 257.98 | -0.67% | 1.70 | 0.89% |
| 2025-12-02 | 260.50 | 261.87 | 255.00 | 259.71 | +0.27% | 2.64 | 1.39% |
| 2025-12-01 | 262.00 | 262.88 | 257.31 | 259.00 | +0.63% | 2.38 | 1.25% |
| 2025-11-28 | 253.90 | 259.49 | 253.78 | 257.38 | +1.45% | 1.89 | 1.01% |
| 2025-11-27 | 253.92 | 256.91 | 252.33 | 253.69 | +0.35% | 1.15 | 0.62% |
| 2025-11-26 | 253.00 | 256.80 | 252.74 | 252.80 | -0.85% | 1.54 | 0.82% |
| 2025-11-25 | 255.50 | 260.27 | 254.12 | 254.98 | +0.43% | 2.25 | 1.19% |
| 2025-11-24 | 248.96 | 255.00 | 244.44 | 253.89 | +2.98% | 2.22 | 1.21% |
| 2025-11-21 | 246.24 | 251.92 | 245.67 | 246.54 | -1.65% | 1.83 | 1.01% |