沐曦股份 sh.688802
754.10
+3.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 724.61 | 765.00 | 720.00 | 754.10 | +3.52% | 20.31 | 15.05% |
| 2026-05-22 | 719.99 | 749.98 | 719.99 | 728.45 | +0.67% | 12.89 | 9.73% |
| 2026-05-21 | 776.00 | 787.63 | 720.00 | 723.60 | -6.63% | 22.85 | 16.76% |
| 2026-05-20 | 737.87 | 820.00 | 735.00 | 775.00 | +2.94% | 31.45 | 21.99% |
| 2026-05-19 | 725.10 | 758.90 | 686.60 | 752.90 | +3.35% | 18.95 | 14.55% |
| 2026-05-18 | 710.00 | 748.76 | 705.12 | 728.47 | +1.83% | 14.59 | 10.98% |
| 2026-05-15 | 730.10 | 745.00 | 701.00 | 715.35 | -3.45% | 17.23 | 13.23% |
| 2026-05-14 | 788.88 | 789.00 | 740.12 | 740.88 | -5.32% | 15.46 | 11.24% |
| 2026-05-13 | 755.00 | 789.49 | 737.98 | 782.50 | +0.72% | 22.25 | 16.09% |
| 2026-05-12 | 779.00 | 808.88 | 768.15 | 776.90 | -1.35% | 19.49 | 13.73% |
| 2026-05-11 | 799.00 | 803.00 | 760.20 | 787.50 | +0.45% | 26.00 | 18.34% |
| 2026-05-08 | 825.00 | 825.00 | 783.47 | 784.00 | -7.00% | 26.37 | 18.27% |
| 2026-05-07 | 798.00 | 850.00 | 780.11 | 842.97 | +3.93% | 27.77 | 18.65% |
| 2026-05-06 | 771.19 | 828.76 | 751.03 | 811.11 | +7.00% | 39.12 | 27.31% |
| 2026-04-30 | 713.01 | 777.00 | 713.01 | 758.03 | +6.26% | 29.90 | 21.71% |
| 2026-04-29 | 700.11 | 718.00 | 679.99 | 713.36 | -1.47% | 15.72 | 12.40% |
| 2026-04-28 | 715.00 | 758.00 | 715.00 | 724.01 | -0.02% | 20.40 | 15.22% |
| 2026-04-27 | 721.00 | 763.00 | 710.00 | 724.12 | +0.85% | 25.68 | 19.30% |
| 2026-04-24 | 666.67 | 725.00 | 643.08 | 718.00 | +7.16% | 32.37 | 25.86% |
| 2026-04-23 | 706.98 | 706.98 | 654.37 | 670.00 | -4.49% | 19.08 | 15.55% |