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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.90 | 18.77 | 16.82 | 18.77 | +10.02% | 3.55 | 8.46% |
| 2025-07-21 | 16.88 | 17.06 | 16.65 | 17.06 | +1.61% | 1.26 | 3.21% |
| 2025-07-18 | 16.76 | 17.07 | 16.75 | 16.79 | +0.12% | 1.43 | 3.66% |
| 2025-07-17 | 16.63 | 16.91 | 16.40 | 16.77 | +0.84% | 1.25 | 3.23% |
| 2025-07-16 | 16.60 | 16.75 | 16.51 | 16.63 | +0.18% | 0.98 | 2.54% |
| 2025-07-15 | 16.85 | 17.49 | 16.40 | 16.60 | -0.60% | 1.70 | 4.36% |
| 2025-07-14 | 16.81 | 16.99 | 16.62 | 16.70 | -0.65% | 0.88 | 2.28% |
| 2025-07-11 | 16.83 | 16.99 | 16.66 | 16.81 | -1.06% | 1.05 | 2.69% |
| 2025-07-10 | 17.06 | 17.19 | 16.80 | 16.99 | -0.35% | 1.06 | 2.71% |
| 2025-07-09 | 17.50 | 17.50 | 16.94 | 17.05 | -2.90% | 1.82 | 4.58% |
| 2025-07-08 | 17.99 | 18.30 | 17.51 | 17.56 | -2.28% | 2.45 | 5.99% |
| 2025-07-07 | 16.97 | 18.38 | 16.86 | 17.97 | +5.87% | 3.69 | 9.01% |
| 2025-07-04 | 17.36 | 17.36 | 16.57 | 16.97 | -3.02% | 2.92 | 7.44% |
| 2025-07-03 | 17.17 | 17.77 | 16.82 | 17.50 | +1.21% | 3.55 | 8.79% |
| 2025-07-02 | 17.46 | 17.70 | 17.07 | 17.29 | -1.42% | 2.21 | 5.47% |
| 2025-07-01 | 17.54 | 17.65 | 17.04 | 17.54 | +0.06% | 2.29 | 5.69% |
| 2025-06-30 | 17.91 | 17.94 | 17.44 | 17.53 | -1.07% | 2.63 | 6.45% |
| 2025-06-27 | 18.25 | 18.49 | 17.70 | 17.72 | -1.88% | 3.98 | 9.55% |
| 2025-06-26 | 17.96 | 19.17 | 17.82 | 18.06 | -2.95% | 6.03 | 14.10% |
| 2025-06-25 | 18.11 | 19.44 | 17.44 | 18.61 | +4.24% | 8.25 | 19.30% |