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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 537.00 | 620.44 | 527.00 | 601.00 | +13.49% | 21.14 | 19.95% |
| 2026-03-23 | 559.00 | 559.00 | 525.00 | 529.57 | -7.71% | 9.93 | 10.19% |
| 2026-03-20 | 561.20 | 579.00 | 558.40 | 573.79 | +2.76% | 13.25 | 12.76% |
| 2026-03-19 | 559.00 | 579.00 | 555.76 | 558.40 | -2.00% | 9.43 | 9.19% |
| 2026-03-18 | 553.02 | 575.48 | 542.90 | 569.80 | +1.77% | 12.12 | 11.89% |
| 2026-03-17 | 535.34 | 570.00 | 530.00 | 559.88 | +4.65% | 16.27 | 16.17% |
| 2026-03-16 | 512.00 | 535.68 | 499.00 | 535.00 | +4.25% | 8.75 | 9.33% |
| 2026-03-13 | 515.50 | 526.00 | 510.22 | 513.20 | -1.30% | 4.17 | 4.46% |
| 2026-03-12 | 533.88 | 534.00 | 515.00 | 519.97 | -3.23% | 6.50 | 6.85% |
| 2026-03-11 | 532.58 | 555.60 | 529.03 | 537.32 | +1.57% | 10.73 | 10.86% |
| 2026-03-10 | 516.50 | 529.86 | 516.50 | 529.00 | +3.58% | 5.79 | 6.07% |
| 2026-03-09 | 521.00 | 521.03 | 500.00 | 510.70 | -4.31% | 7.25 | 7.90% |
| 2026-03-06 | 530.00 | 541.88 | 526.01 | 533.72 | -0.66% | 6.72 | 6.95% |
| 2026-03-05 | 520.11 | 544.19 | 520.02 | 537.28 | +5.66% | 11.22 | 11.54% |
| 2026-03-04 | 494.23 | 518.99 | 494.23 | 508.50 | +1.88% | 4.72 | 5.10% |
| 2026-03-03 | 525.35 | 528.88 | 498.88 | 499.14 | -4.92% | 6.04 | 6.53% |
| 2026-03-02 | 521.01 | 532.87 | 519.14 | 524.98 | -1.99% | 5.94 | 6.23% |
| 2026-02-27 | 528.00 | 545.50 | 515.89 | 535.62 | +0.39% | 8.25 | 8.60% |
| 2026-02-26 | 519.98 | 538.69 | 518.11 | 533.55 | +2.61% | 8.89 | 9.26% |
| 2026-02-25 | 515.15 | 525.86 | 515.15 | 519.98 | +0.61% | 3.92 | 4.16% |