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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.76 | 18.93 | 18.48 | 18.89 | +0.80% | 1.86 | 4.29% |
| 2025-08-18 | 18.74 | 18.97 | 18.59 | 18.74 | +0.16% | 2.03 | 4.66% |
| 2025-08-15 | 18.11 | 18.75 | 18.11 | 18.71 | +1.85% | 1.82 | 4.23% |
| 2025-08-14 | 19.20 | 19.30 | 18.24 | 18.37 | -5.11% | 3.13 | 7.23% |
| 2025-08-13 | 19.86 | 19.96 | 19.27 | 19.36 | -3.44% | 3.65 | 8.09% |
| 2025-08-12 | 19.43 | 20.12 | 18.66 | 20.05 | +5.03% | 4.95 | 11.03% |
| 2025-08-11 | 19.85 | 20.15 | 18.92 | 19.09 | +0.37% | 3.87 | 8.68% |
| 2025-08-08 | 18.33 | 19.40 | 18.32 | 19.02 | +3.26% | 3.84 | 8.77% |
| 2025-08-07 | 18.92 | 18.93 | 18.30 | 18.42 | -2.64% | 2.02 | 4.72% |
| 2025-08-06 | 18.55 | 18.92 | 18.30 | 18.92 | +1.94% | 2.54 | 5.87% |
| 2025-08-05 | 18.65 | 18.68 | 18.43 | 18.56 | -0.11% | 1.74 | 4.05% |
| 2025-08-04 | 17.98 | 18.63 | 17.59 | 18.58 | +3.80% | 2.97 | 6.99% |
| 2025-08-01 | 17.79 | 18.17 | 17.62 | 17.90 | +0.62% | 1.29 | 3.12% |
| 2025-07-31 | 17.86 | 18.19 | 17.72 | 17.79 | -0.73% | 1.26 | 3.03% |
| 2025-07-30 | 18.52 | 18.52 | 17.70 | 17.92 | -2.18% | 1.80 | 4.32% |
| 2025-07-29 | 18.28 | 18.54 | 18.11 | 18.32 | +0.05% | 1.75 | 4.12% |
| 2025-07-28 | 17.85 | 18.60 | 17.85 | 18.31 | +0.27% | 1.90 | 4.50% |
| 2025-07-25 | 18.36 | 18.42 | 17.90 | 18.26 | -0.11% | 2.27 | 5.40% |
| 2025-07-24 | 18.20 | 18.62 | 18.20 | 18.28 | -0.60% | 3.36 | 7.90% |
| 2025-07-23 | 18.78 | 19.80 | 18.33 | 18.39 | -2.02% | 7.52 | 17.10% |