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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 602.10 | 603.99 | 595.01 | 595.66 | -1.02% | 5.30 | 4.89% |
| 2026-01-16 | 597.40 | 605.88 | 597.40 | 601.80 | +0.75% | 7.37 | 6.75% |
| 2026-01-15 | 610.00 | 613.07 | 588.00 | 597.33 | -2.65% | 10.41 | 9.62% |
| 2026-01-14 | 619.93 | 619.93 | 610.00 | 613.60 | -1.19% | 11.20 | 10.05% |
| 2026-01-13 | 623.80 | 644.88 | 612.76 | 621.00 | -0.12% | 13.90 | 12.22% |
| 2026-01-12 | 631.88 | 632.89 | 615.50 | 621.73 | -2.06% | 12.99 | 11.52% |
| 2026-01-09 | 628.00 | 636.00 | 617.78 | 634.81 | -1.20% | 14.77 | 13.00% |
| 2026-01-08 | 601.12 | 655.00 | 600.01 | 642.55 | +6.39% | 24.93 | 21.68% |
| 2026-01-07 | 590.01 | 614.00 | 590.01 | 603.96 | +1.64% | 12.90 | 11.77% |
| 2026-01-06 | 600.00 | 614.66 | 592.00 | 594.21 | -1.91% | 14.62 | 13.45% |
| 2026-01-05 | 579.49 | 605.79 | 566.20 | 605.78 | +4.43% | 18.27 | 17.07% |
| 2025-12-31 | 610.07 | 610.07 | 580.00 | 580.10 | -4.73% | 16.14 | 15.18% |
| 2025-12-30 | 610.00 | 622.07 | 605.11 | 608.92 | -1.00% | 12.93 | 11.65% |
| 2025-12-29 | 610.00 | 629.90 | 609.60 | 615.10 | -0.74% | 13.05 | 11.60% |
| 2025-12-26 | 628.01 | 635.99 | 612.05 | 619.70 | -3.61% | 17.31 | 15.35% |
| 2025-12-25 | 620.18 | 665.72 | 605.00 | 642.94 | +3.59% | 27.88 | 23.86% |
| 2025-12-24 | 660.30 | 666.50 | 617.98 | 620.66 | -7.03% | 29.21 | 25.54% |
| 2025-12-23 | 693.36 | 693.36 | 666.66 | 667.60 | -5.08% | 30.68 | 25.06% |
| 2025-12-22 | 702.00 | 725.00 | 672.50 | 703.35 | -1.71% | 25.78 | 20.31% |
| 2025-12-19 | 800.00 | 808.11 | 710.00 | 715.60 | -9.08% | 45.22 | 33.89% |