浙海德曼（688577）历史行情

以下为浙海德曼近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	39.140	38.000	39.490	37.700	-1.230	-3.135%	49.95万	0.19亿	0.321%
2026-10-07	39.200	39.230	40.540	39.000	0.050	0.128%	74.05万	0.29亿	0.475%
2026-10-06	39.200	39.230	40.540	39.000	0.050	0.128%	74.05万	0.29亿	0.475%
2026-10-05	39.200	39.230	40.540	39.000	0.050	0.128%	74.05万	0.29亿	0.475%
2026-10-02	39.200	39.230	40.540	39.000	0.050	0.128%	74.05万	0.29亿	0.475%
2026-10-01	39.200	39.230	40.540	39.000	0.050	0.128%	74.05万	0.29亿	0.475%
2026-09-30	39.200	39.230	40.540	39.000	0.050	0.128%	74.05万	0.00亿	0.000%
2026-09-29	40.230	39.180	40.230	38.730	-0.970	-2.416%	98.88万	0.00亿	0.000%
2026-09-28	41.500	40.150	41.550	39.850	-1.220	-2.949%	94.84万	0.00亿	0.000%
2026-09-27	41.930	41.370	42.160	41.150	-0.560	-1.336%	66.61万	0.28亿	0.428%
2026-09-24	41.930	41.370	42.160	41.150	-0.560	-1.336%	66.61万	0.00亿	0.000%
2026-09-23	42.250	41.930	42.490	41.620	-0.270	-0.640%	67.03万	0.00亿	0.000%
2026-09-22	42.810	42.200	43.090	42.000	-0.200	-0.472%	80.81万	0.00亿	0.000%
2026-09-21	41.200	42.400	42.740	41.200	1.640	4.024%	133.29万	0.00亿	0.000%
2026-09-18	39.760	40.760	40.990	39.160	1.000	2.515%	120.03万	0.00亿	0.000%
2026-09-17	39.060	39.760	40.300	39.060	0.440	1.119%	115.32万	0.00亿	0.000%
2026-09-16	37.400	39.320	39.830	37.400	1.910	5.106%	128.98万	0.00亿	0.000%
2026-09-15	37.800	37.410	38.350	37.310	-0.590	-1.553%	93.80万	0.00亿	0.000%
2026-09-14	38.010	38.000	39.260	37.770	-1.150	-2.937%	130.03万	0.00亿	0.000%
2026-09-11	40.500	39.150	40.500	39.000	-1.350	-3.333%	80.33万	0.00亿	0.000%
2026-09-10	41.980	40.500	41.980	40.110	-1.660	-3.937%	85.39万	0.00亿	0.000%
2026-09-09	42.700	42.160	43.200	41.480	-0.320	-0.753%	82.00万	0.00亿	0.000%
2026-09-08	43.380	42.480	43.440	42.150	-0.900	-2.075%	79.67万	0.00亿	0.000%
2026-09-07	43.880	43.380	44.000	42.120	0.360	0.837%	101.10万	0.00亿	0.000%
2026-09-04	43.690	43.020	44.520	42.290	-0.670	-1.534%	89.86万	0.00亿	0.000%
2026-09-03	42.860	43.690	44.200	42.860	0.890	2.079%	102.50万	0.00亿	0.000%
2026-09-02	42.800	42.800	43.490	41.970	-0.530	-1.223%	99.95万	0.00亿	0.000%
2026-09-01	43.380	43.330	44.490	42.550	-0.130	-0.299%	100.49万	0.00亿	0.000%
2026-08-31	41.740	43.460	43.740	41.740	0.600	1.400%	104.43万	0.00亿	0.000%
2026-08-28	45.000	42.860	45.000	42.820	-1.020	-2.325%	169.52万	0.00亿	0.000%
2026-08-27	41.930	43.880	44.080	41.520	2.320	5.582%	143.88万	0.00亿	0.000%
2026-08-26	42.120	41.560	42.680	41.460	-0.720	-1.703%	84.97万	0.00亿	0.000%
2026-08-25	41.870	42.280	42.600	41.260	0.410	0.979%	83.72万	0.00亿	0.000%
2026-08-24	42.080	41.870	42.700	41.370	-0.210	-0.499%	85.47万	0.00亿	0.000%
2026-08-21	41.590	42.080	42.770	40.590	0.730	1.765%	93.62万	0.00亿	0.000%
2026-08-20	41.620	41.350	42.480	41.230	0.350	0.854%	96.28万	0.00亿	0.000%
2026-08-19	44.750	41.000	44.750	40.800	-3.710	-8.298%	180.36万	0.00亿	0.000%
2026-08-18	44.150	44.710	45.170	43.260	0.550	1.245%	132.33万	0.00亿	0.000%
2026-08-17	43.650	44.160	44.500	43.090	0.890	2.057%	107.87万	0.00亿	0.000%
2026-08-14	43.970	43.270	44.010	42.560	0.150	0.348%	90.37万	0.00亿	0.000%
2026-08-13	43.530	43.120	45.130	43.120	-0.840	-1.911%	154.11万	0.00亿	0.000%
2026-08-12	42.420	43.960	44.280	42.420	0.440	1.011%	179.17万	0.00亿	0.000%
2026-08-11	42.240	43.520	44.360	41.870	1.230	2.908%	218.22万	0.00亿	0.000%
2026-08-10	42.880	42.290	43.670	41.600	-0.010	-0.024%	139.83万	0.00亿	0.000%
2026-08-07	42.150	42.300	42.450	40.880	0.150	0.356%	110.60万	0.00亿	0.000%
2026-08-06	41.890	42.150	42.600	41.030	0.390	0.934%	113.99万	0.00亿	0.000%
2026-08-05	39.870	41.760	41.970	39.510	1.900	4.767%	140.30万	0.00亿	0.000%
2026-08-04	37.550	39.860	39.970	37.550	2.310	6.152%	154.17万	0.00亿	0.000%
2026-08-03	39.470	37.550	39.470	36.400	-1.350	-3.470%	215.34万	0.00亿	0.000%
2026-07-31	38.420	38.900	39.660	37.650	1.920	5.192%	178.18万	0.00亿	0.000%
2026-07-30	39.030	36.980	39.160	36.020	-2.040	-5.228%	146.55万	0.00亿	0.000%
2026-07-29	39.800	39.020	39.800	38.300	-0.240	-0.611%	95.68万	0.00亿	0.000%
2026-07-28	39.200	39.260	40.860	38.600	0.060	0.153%	90.04万	0.00亿	0.000%
2026-07-27	38.990	39.200	39.610	38.110	0.200	0.513%	124.36万	0.00亿	0.000%
2026-07-24	40.300	39.000	40.450	38.950	-1.680	-4.130%	78.04万	0.00亿	0.000%
2026-07-23	39.990	40.680	41.000	39.990	0.210	0.519%	82.67万	0.00亿	0.000%
2026-07-22	42.020	40.470	42.690	39.900	-2.050	-4.821%	120.92万	0.00亿	0.000%
2026-07-21	41.060	42.520	42.620	38.000	1.940	4.781%	166.62万	0.00亿	0.000%
2026-07-20	44.990	40.580	46.500	39.020	-4.700	-10.380%	188.64万	0.00亿	0.000%
2026-07-17	46.030	45.280	47.490	44.200	-1.220	-2.624%	126.58万	0.00亿	0.000%
2026-07-16	47.510	46.500	48.780	46.130	-1.520	-3.165%	101.36万	0.00亿	0.000%
2026-07-15	48.620	48.020	48.780	47.010	0.590	1.244%	105.61万	0.00亿	0.000%
2026-07-14	47.900	47.430	48.200	45.300	-0.300	-0.629%	136.05万	0.00亿	0.000%
2026-07-13	49.200	47.730	50.570	47.200	-2.490	-4.958%	164.41万	0.00亿	0.000%
2026-07-10	50.980	50.220	52.300	50.000	-0.140	-0.278%	185.88万	0.00亿	0.000%
2026-07-09	50.700	50.360	51.290	48.000	-0.340	-0.671%	177.41万	0.00亿	0.000%
2026-07-08	53.330	50.700	54.000	50.660	-3.010	-5.604%	189.90万	0.00亿	0.000%
2026-07-07	54.630	53.710	54.980	52.000	-1.350	-2.452%	274.45万	0.00亿	0.000%
2026-07-06	53.490	55.060	56.500	51.270	0.740	1.362%	425.02万	0.00亿	0.000%
2026-07-03	52.930	54.320	56.780	52.930	2.470	4.764%	483.01万	0.00亿	0.000%
2026-07-02	46.800	51.850	54.180	45.500	5.050	10.791%	443.55万	0.00亿	0.000%
2026-07-01	46.750	46.800	47.500	45.890	0.970	2.117%	149.26万	0.00亿	0.000%
2026-06-30	43.680	45.830	46.140	43.530	2.150	4.922%	130.91万	0.00亿	0.000%
2026-06-29	43.770	43.680	44.410	42.190	-0.090	-0.206%	136.52万	0.00亿	0.000%
2026-06-26	44.410	43.770	45.040	42.420	-0.570	-1.286%	182.31万	0.00亿	0.000%
2026-06-25	47.580	44.340	48.540	44.340	-2.860	-6.059%	242.23万	0.00亿	0.000%
2026-06-24	48.100	47.200	48.270	46.420	-0.580	-1.214%	113.71万	0.00亿	0.000%
2026-06-23	48.680	47.780	49.820	47.470	-1.370	-2.787%	157.14万	0.00亿	0.000%
2026-06-22	50.650	49.150	50.680	47.740	-1.220	-2.422%	194.97万	0.00亿	0.000%
2026-06-18	49.030	50.370	50.480	47.920	1.340	2.733%	184.66万	0.00亿	0.000%
2026-06-17	49.660	49.030	49.660	48.330	-0.640	-1.289%	151.33万	0.00亿	0.000%
2026-06-16	47.560	49.670	50.270	47.360	2.010	4.217%	207.59万	0.00亿	0.000%
2026-06-15	45.980	47.660	47.870	45.980	1.830	3.993%	156.20万	0.00亿	0.000%
2026-06-12	47.800	45.830	47.810	45.810	-0.250	-0.543%	148.35万	0.00亿	0.000%
2026-06-11	45.260	46.080	47.660	45.260	0.170	0.370%	167.39万	0.00亿	0.000%
2026-06-10	49.430	45.910	49.480	45.310	-2.900	-5.941%	191.69万	0.00亿	0.000%
2026-06-09	47.090	48.810	50.690	46.720	1.424	3.005%	249.18万	0.00亿	0.000%
2026-06-08	45.807	47.386	48.214	45.807	-1.757	-3.575%	180.31万	0.00亿	0.000%
2026-06-05	46.857	49.143	49.714	44.929	1.950	4.132%	270.12万	0.00亿	0.000%
2026-06-04	49.436	47.193	49.436	46.700	-2.707	-5.425%	201.66万	0.00亿	0.000%
2026-06-03	51.271	49.900	51.450	49.086	0.129	0.259%	140.45万	0.00亿	0.000%
2026-06-02	50.764	49.771	52.129	49.000	-1.015	-1.999%	129.59万	0.00亿	0.000%
2026-06-01	50.550	50.786	52.714	50.071	0.365	0.724%	148.26万	0.00亿	0.000%
2026-05-29	53.636	50.421	55.272	50.279	-3.136	-5.855%	194.79万	0.00亿	0.000%
2026-05-28	56.272	53.557	57.072	52.536	-3.872	-6.742%	324.54万	0.00亿	0.000%
2026-05-27	62.343	57.429	63.007	56.507	-4.907	-7.872%	305.51万	0.00亿	0.000%
2026-05-26	65.429	62.336	66.857	61.886	-3.878	-5.857%	239.37万	0.00亿	0.000%
2026-05-25	67.122	66.214	67.536	64.000	-1.322	-1.957%	288.60万	0.00亿	0.000%
2026-05-22	66.857	67.536	68.379	64.114	0.886	1.329%	316.77万	0.00亿	0.000%
2026-05-21	63.693	66.650	68.143	63.693	2.257	3.505%	363.01万	0.00亿	0.000%
2026-05-20	63.129	64.393	65.679	61.857	1.064	1.680%	296.57万	0.00亿	0.000%
2026-05-19	58.307	63.329	65.314	58.000	5.336	9.201%	407.80万	0.00亿	0.000%
2026-05-18	55.579	57.993	58.543	55.279	1.386	2.448%	282.48万	0.00亿	0.000%
2026-05-15	55.436	56.607	58.650	54.729	1.171	2.112%	279.92万	0.00亿	0.000%
2026-05-14	58.186	55.436	61.050	54.714	-3.200	-5.457%	341.40万	0.00亿	0.000%
2026-05-13	54.700	58.636	59.993	53.657	4.150	7.617%	391.92万	0.00亿	0.000%
2026-05-12	56.143	54.486	57.200	53.614	-1.864	-3.308%	267.86万	0.00亿	0.000%
2026-05-11	56.693	56.350	57.664	55.200	-0.479	-0.843%	248.78万	0.00亿	0.000%
2026-05-08	56.864	56.829	57.929	55.664	-0.200	-0.351%	282.49万	0.00亿	0.000%
2026-05-07	53.143	57.029	57.714	53.122	3.593	6.724%	298.08万	0.00亿	0.000%
2026-05-06	54.164	53.436	55.857	52.614	0.393	0.741%	292.06万	0.00亿	0.000%
2026-04-30	50.071	53.043	53.043	49.714	2.936	5.859%	207.34万	0.00亿	0.000%
2026-04-29	48.607	50.107	50.679	48.150	1.378	2.828%	145.82万	0.00亿	0.000%
2026-04-28	50.429	48.729	51.421	48.714	-0.450	-0.915%	207.04万	0.00亿	0.000%
2026-04-27	48.086	49.179	49.300	47.486	0.450	0.923%	116.98万	0.00亿	0.000%
2026-04-24	49.000	48.729	49.714	48.214	0.172	0.354%	117.16万	0.00亿	0.000%
2026-04-23	49.714	48.557	49.857	48.150	-0.857	-1.734%	109.67万	0.00亿	0.000%
2026-04-22	49.150	49.414	49.414	48.143	0.271	0.551%	99.41万	0.00亿	0.000%
2026-04-21	48.657	49.143	49.629	48.507	0.022	0.045%	95.16万	0.00亿	0.000%
2026-04-20	49.643	49.121	50.007	48.321	0.264	0.540%	121.46万	0.00亿	0.000%
2026-04-17	47.571	48.857	48.986	47.500	1.093	2.288%	104.02万	0.00亿	0.000%
2026-04-16	48.286	47.764	48.379	46.786	0.571	1.210%	64.27万	0.00亿	0.000%
2026-04-15	47.386	47.193	48.307	47.000	-0.086	-0.182%	86.25万	0.00亿	0.000%
2026-04-14	47.357	47.279	47.521	46.729	0.422	0.901%	70.89万	0.00亿	0.000%
2026-04-13	48.186	46.857	48.186	46.571	-1.200	-2.497%	108.59万	0.00亿	0.000%
2026-04-10	48.493	48.057	48.493	47.293	0.000	0.000%	85.44万	0.00亿	0.000%
2026-04-09	48.379	47.236	48.379	47.029	0.000	0.000%	101.36万	0.00亿	0.000%
2026-04-08	45.071	48.336	49.500	44.929	0.000	0.000%	186.08万	0.00亿	0.000%
2026-04-07	43.950	44.564	44.900	43.786	0.000	0.000%	62.71万	0.00亿	0.000%
2026-04-03	44.921	43.950	44.921	43.721	0.000	0.000%	68.30万	0.00亿	0.000%
2026-04-02	45.536	44.571	45.864	44.371	0.000	0.000%	98.23万	0.00亿	0.000%
2026-04-01	45.214	45.764	46.014	44.993	0.000	0.000%	90.55万	0.00亿	0.000%