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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 520.00 | 521.54 | 511.11 | 516.82 | +0.75% | 4.44 | 4.73% |
| 2026-02-13 | 517.68 | 526.93 | 511.07 | 512.99 | -1.36% | 3.86 | 4.11% |
| 2026-02-12 | 509.99 | 524.50 | 505.46 | 520.08 | +2.28% | 5.00 | 5.35% |
| 2026-02-11 | 512.00 | 514.01 | 505.22 | 508.50 | -1.14% | 3.37 | 3.65% |
| 2026-02-10 | 512.62 | 527.95 | 510.48 | 514.35 | +0.34% | 5.96 | 6.31% |
| 2026-02-09 | 501.90 | 516.98 | 497.19 | 512.62 | +3.79% | 6.15 | 6.64% |
| 2026-02-06 | 485.00 | 499.99 | 479.01 | 493.88 | +0.39% | 5.55 | 6.26% |
| 2026-02-05 | 500.00 | 503.00 | 490.50 | 491.96 | -2.58% | 4.79 | 5.34% |
| 2026-02-04 | 505.01 | 508.05 | 497.02 | 505.00 | -1.71% | 4.74 | 5.20% |
| 2026-02-03 | 532.01 | 535.48 | 493.81 | 513.78 | -3.08% | 8.85 | 9.55% |
| 2026-02-02 | 551.08 | 557.76 | 530.00 | 530.10 | -5.01% | 7.29 | 7.46% |
| 2026-01-30 | 562.44 | 569.95 | 557.05 | 558.08 | -1.05% | 5.12 | 5.03% |
| 2026-01-29 | 573.00 | 577.98 | 562.01 | 564.00 | -2.29% | 5.23 | 5.07% |
| 2026-01-28 | 576.00 | 583.17 | 573.00 | 577.20 | +0.88% | 6.23 | 5.94% |
| 2026-01-27 | 570.89 | 574.77 | 558.58 | 572.18 | +0.17% | 6.14 | 5.97% |
| 2026-01-26 | 589.90 | 589.90 | 570.05 | 571.20 | -2.76% | 6.04 | 5.79% |
| 2026-01-23 | 594.68 | 594.68 | 586.58 | 587.43 | -1.71% | 6.73 | 6.30% |
| 2026-01-22 | 601.35 | 612.25 | 595.00 | 597.64 | -0.61% | 6.34 | 5.82% |
| 2026-01-21 | 585.37 | 607.17 | 584.00 | 601.30 | +1.92% | 7.75 | 7.12% |
| 2026-01-20 | 596.02 | 599.50 | 587.35 | 590.00 | -0.95% | 5.88 | 5.47% |