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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 264.22 | 269.06 | 261.95 | 267.38 | +1.44% | 3.91 | 2.00% |
| 2025-09-16 | 263.04 | 265.34 | 258.40 | 263.59 | +1.39% | 4.38 | 2.28% |
| 2025-09-15 | 263.39 | 266.63 | 257.60 | 259.99 | -2.04% | 5.30 | 2.77% |
| 2025-09-12 | 274.36 | 274.36 | 265.41 | 265.41 | -3.96% | 8.14 | 4.13% |
| 2025-09-11 | 269.38 | 279.45 | 264.72 | 276.36 | +9.19% | 12.12 | 6.06% |
| 2025-09-10 | 255.96 | 256.90 | 250.66 | 253.09 | +0.75% | 4.41 | 2.37% |
| 2025-09-09 | 252.67 | 257.39 | 249.42 | 251.22 | -0.43% | 3.78 | 2.03% |
| 2025-09-08 | 257.88 | 258.00 | 250.03 | 252.32 | -1.98% | 4.86 | 2.63% |
| 2025-09-05 | 254.46 | 258.63 | 248.72 | 257.41 | +0.67% | 5.70 | 3.06% |
| 2025-09-04 | 266.89 | 269.28 | 245.43 | 255.71 | -4.65% | 7.75 | 4.12% |
| 2025-09-03 | 275.36 | 278.85 | 267.98 | 268.19 | -3.89% | 6.07 | 3.04% |
| 2025-09-02 | 275.79 | 282.90 | 266.88 | 279.03 | +0.68% | 9.79 | 4.86% |
| 2025-09-01 | 289.33 | 291.32 | 274.14 | 277.16 | -2.86% | 8.29 | 4.05% |
| 2025-08-29 | 263.38 | 295.32 | 260.48 | 285.33 | +10.40% | 13.93 | 6.97% |
| 2025-08-28 | 256.31 | 262.22 | 249.44 | 258.44 | +4.84% | 10.99 | 5.84% |
| 2025-08-27 | 242.00 | 257.76 | 242.00 | 246.50 | +1.86% | 8.71 | 4.74% |
| 2025-08-26 | 241.34 | 244.43 | 237.45 | 242.00 | +0.18% | 5.00 | 2.84% |
| 2025-08-25 | 245.43 | 249.02 | 238.00 | 241.56 | -0.01% | 6.76 | 3.80% |
| 2025-08-22 | 229.04 | 243.21 | 229.04 | 241.59 | +2.23% | 7.86 | 4.56% |
| 2025-08-21 | 227.28 | 243.80 | 227.28 | 236.31 | +3.97% | 8.50 | 4.93% |