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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 253.69 | 255.79 | 250.38 | 250.68 | -1.19% | 1.42 | 0.77% |
| 2025-11-19 | 255.88 | 257.58 | 251.50 | 253.69 | -0.84% | 1.63 | 0.88% |
| 2025-11-18 | 253.42 | 258.69 | 251.60 | 255.85 | +0.70% | 1.76 | 0.94% |
| 2025-11-17 | 252.00 | 256.79 | 252.00 | 254.08 | +0.51% | 1.37 | 0.74% |
| 2025-11-14 | 258.00 | 259.00 | 252.79 | 252.79 | -2.77% | 1.99 | 1.07% |
| 2025-11-13 | 262.00 | 262.00 | 257.18 | 260.00 | +0.31% | 2.04 | 1.07% |
| 2025-11-12 | 260.01 | 262.00 | 256.66 | 259.20 | -0.72% | 1.75 | 0.93% |
| 2025-11-11 | 267.00 | 267.80 | 258.13 | 261.08 | -1.19% | 2.60 | 1.35% |
| 2025-11-10 | 267.56 | 271.00 | 263.10 | 264.22 | -1.61% | 2.68 | 1.38% |
| 2025-11-07 | 274.66 | 276.00 | 268.10 | 268.55 | -2.88% | 3.20 | 1.62% |
| 2025-11-06 | 269.00 | 278.50 | 265.62 | 276.50 | +2.41% | 4.43 | 2.22% |
| 2025-11-05 | 266.01 | 271.48 | 260.30 | 270.00 | -1.04% | 4.71 | 2.42% |
| 2025-11-04 | 273.00 | 277.95 | 269.70 | 272.85 | -1.60% | 4.19 | 2.10% |
| 2025-11-03 | 282.00 | 284.00 | 268.01 | 277.29 | -1.51% | 8.12 | 4.03% |
| 2025-10-31 | 270.02 | 285.00 | 267.98 | 281.55 | +3.45% | 10.42 | 5.10% |
| 2025-10-30 | 268.50 | 278.59 | 267.47 | 272.17 | +1.83% | 6.69 | 3.34% |
| 2025-10-29 | 265.80 | 272.00 | 263.31 | 267.27 | -0.83% | 4.66 | 2.40% |
| 2025-10-28 | 274.28 | 281.99 | 266.85 | 269.50 | +1.00% | 10.14 | 5.04% |
| 2025-10-27 | 261.24 | 268.87 | 259.33 | 266.82 | +2.26% | 3.90 | 2.02% |
| 2025-10-24 | 250.18 | 261.07 | 250.17 | 260.93 | +4.30% | 4.52 | 2.40% |