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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 693.00 | 707.00 | 684.12 | 701.50 | +0.54% | 11.89 | 9.41% |
| 2026-04-21 | 695.00 | 706.00 | 671.00 | 697.73 | -1.37% | 14.98 | 12.02% |
| 2026-04-20 | 721.00 | 732.88 | 695.70 | 707.41 | -1.88% | 19.00 | 14.77% |
| 2026-04-17 | 725.00 | 751.00 | 713.33 | 721.00 | -2.14% | 23.99 | 18.20% |
| 2026-04-16 | 670.00 | 736.74 | 665.70 | 736.74 | +8.36% | 33.78 | 26.20% |
| 2026-04-15 | 615.01 | 707.77 | 610.01 | 679.90 | +10.75% | 30.79 | 25.65% |
| 2026-04-14 | 614.00 | 619.38 | 603.80 | 613.90 | +0.62% | 9.09 | 8.19% |
| 2026-04-13 | 606.00 | 622.00 | 605.01 | 610.10 | -0.35% | 8.93 | 8.01% |
| 2026-04-10 | 614.00 | 619.60 | 605.56 | 612.27 | +0.37% | 9.79 | 8.82% |
| 2026-04-09 | 606.00 | 622.00 | 603.60 | 610.00 | -0.59% | 9.68 | 8.71% |
| 2026-04-08 | 617.98 | 620.00 | 603.33 | 613.60 | +2.29% | 12.23 | 11.03% |
| 2026-04-07 | 588.58 | 614.24 | 581.12 | 599.87 | +1.93% | 10.16 | 9.30% |
| 2026-04-03 | 579.00 | 604.49 | 575.90 | 588.51 | +1.94% | 10.75 | 10.03% |
| 2026-04-02 | 606.00 | 606.00 | 575.75 | 577.31 | -5.23% | 10.45 | 9.82% |
| 2026-04-01 | 619.00 | 619.98 | 605.01 | 609.20 | +1.20% | 9.84 | 8.86% |
| 2026-03-31 | 620.00 | 626.00 | 597.79 | 602.00 | -3.99% | 11.85 | 10.70% |
| 2026-03-30 | 585.00 | 629.13 | 580.55 | 627.01 | +4.83% | 15.92 | 14.35% |
| 2026-03-27 | 593.00 | 607.94 | 580.03 | 598.14 | -1.27% | 9.06 | 8.41% |
| 2026-03-26 | 601.00 | 615.00 | 594.01 | 605.81 | -0.41% | 11.95 | 10.93% |
| 2026-03-25 | 600.00 | 618.10 | 583.33 | 608.33 | +1.22% | 15.24 | 13.88% |