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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 246.82 | 250.99 | 242.55 | 250.17 | +1.81% | 1.87 | 1.03% |
| 2025-10-22 | 245.05 | 247.20 | 243.30 | 245.72 | -0.75% | 1.51 | 0.84% |
| 2025-10-21 | 245.00 | 248.65 | 244.05 | 247.58 | +0.81% | 1.77 | 0.98% |
| 2025-10-20 | 245.90 | 246.97 | 241.90 | 245.60 | +1.48% | 2.06 | 1.15% |
| 2025-10-17 | 251.47 | 252.98 | 242.00 | 242.01 | -4.00% | 3.39 | 1.88% |
| 2025-10-16 | 255.83 | 258.80 | 251.66 | 252.10 | -2.10% | 3.61 | 1.94% |
| 2025-10-15 | 260.00 | 263.43 | 250.88 | 257.50 | -0.57% | 3.74 | 1.99% |
| 2025-10-14 | 271.65 | 272.25 | 257.41 | 258.97 | -4.77% | 7.18 | 3.72% |
| 2025-10-13 | 262.63 | 291.32 | 262.63 | 271.94 | +6.17% | 12.65 | 6.21% |
| 2025-10-10 | 266.43 | 266.43 | 255.42 | 256.13 | -3.85% | 4.22 | 2.22% |
| 2025-10-09 | 259.55 | 272.72 | 257.60 | 266.37 | +1.31% | 6.09 | 3.13% |
| 2025-09-30 | 255.29 | 267.37 | 254.49 | 262.92 | +3.62% | 4.36 | 2.27% |
| 2025-09-29 | 255.41 | 255.88 | 249.32 | 253.74 | -0.85% | 4.04 | 2.18% |
| 2025-09-26 | 266.96 | 268.36 | 255.29 | 255.91 | -5.00% | 5.88 | 3.08% |
| 2025-09-25 | 264.28 | 274.16 | 261.99 | 269.38 | +1.89% | 4.75 | 2.40% |
| 2025-09-24 | 255.51 | 264.39 | 254.71 | 264.39 | +1.92% | 3.84 | 2.01% |
| 2025-09-23 | 264.89 | 271.95 | 253.41 | 259.40 | -1.89% | 5.23 | 2.74% |
| 2025-09-22 | 265.93 | 266.88 | 260.90 | 264.39 | -0.58% | 4.04 | 2.09% |
| 2025-09-19 | 264.41 | 275.04 | 264.39 | 265.93 | +0.43% | 6.49 | 3.29% |
| 2025-09-18 | 264.54 | 275.36 | 262.89 | 264.81 | -0.96% | 7.91 | 4.01% |