德新科技 sh.603032
23.25
+1.26%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.00 | 23.44 | 22.52 | 23.25 | +1.26% | 2.55 | 4.76% |
| 2026-05-21 | 23.66 | 24.62 | 22.89 | 22.96 | -3.04% | 4.05 | 7.33% |
| 2026-05-20 | 22.62 | 24.28 | 22.19 | 23.68 | +4.18% | 3.73 | 6.88% |
| 2026-05-19 | 22.30 | 22.99 | 22.04 | 22.73 | +0.98% | 2.70 | 5.20% |
| 2026-05-18 | 22.55 | 23.07 | 22.26 | 22.51 | -0.66% | 2.86 | 5.46% |
| 2026-05-15 | 22.51 | 23.47 | 22.48 | 22.66 | +0.35% | 3.32 | 6.25% |
| 2026-05-14 | 23.34 | 23.51 | 22.54 | 22.58 | -3.59% | 3.02 | 5.67% |
| 2026-05-13 | 23.60 | 24.35 | 23.22 | 23.42 | -4.13% | 4.68 | 8.55% |
| 2026-05-12 | 25.76 | 25.88 | 23.76 | 24.43 | -7.46% | 5.77 | 10.17% |
| 2026-05-11 | 24.35 | 26.44 | 24.28 | 26.40 | +7.19% | 5.12 | 8.73% |
| 2026-05-08 | 23.92 | 26.48 | 23.74 | 24.63 | +1.86% | 5.42 | 9.37% |
| 2026-05-07 | 23.62 | 24.65 | 23.50 | 24.18 | +2.24% | 4.65 | 8.28% |
| 2026-05-06 | 23.20 | 23.79 | 22.90 | 23.65 | +1.46% | 3.89 | 7.17% |
| 2026-04-30 | 23.02 | 23.85 | 22.86 | 23.31 | +1.00% | 3.36 | 6.19% |
| 2026-04-29 | 22.64 | 23.25 | 22.25 | 23.08 | +1.94% | 2.94 | 5.53% |
| 2026-04-28 | 23.46 | 23.49 | 22.37 | 22.64 | -3.50% | 3.22 | 6.08% |
| 2026-04-27 | 22.97 | 23.49 | 22.61 | 23.46 | +2.13% | 3.77 | 7.08% |
| 2026-04-24 | 21.74 | 23.76 | 21.61 | 22.97 | +5.03% | 4.44 | 8.43% |
| 2026-04-23 | 22.48 | 22.48 | 21.60 | 21.87 | -3.44% | 3.50 | 6.90% |
| 2026-04-22 | 22.85 | 23.20 | 22.24 | 22.65 | -0.35% | 3.93 | 7.50% |