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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.07 | 17.85 | 16.00 | 17.85 | +10.01% | 6.02 | 15.49% |
| 2025-06-23 | 15.43 | 16.50 | 15.06 | 16.23 | +4.83% | 5.07 | 13.56% |
| 2025-06-20 | 15.13 | 15.85 | 15.13 | 15.48 | +2.04% | 3.40 | 9.44% |
| 2025-06-19 | 15.42 | 15.90 | 15.15 | 15.17 | -0.59% | 3.85 | 10.66% |
| 2025-06-18 | 15.68 | 15.74 | 14.95 | 15.26 | -2.17% | 3.03 | 8.58% |
| 2025-06-17 | 15.85 | 16.12 | 15.54 | 15.60 | -1.82% | 3.75 | 10.26% |
| 2025-06-16 | 15.64 | 16.01 | 15.36 | 15.89 | -1.48% | 3.81 | 10.42% |
| 2025-06-13 | 16.26 | 17.72 | 15.70 | 16.13 | -7.54% | 7.23 | 19.30% |
| 2025-06-12 | 17.14 | 18.93 | 16.75 | 17.44 | -4.48% | 9.26 | 22.41% |
| 2025-06-11 | 18.67 | 19.34 | 17.65 | 18.26 | +3.85% | 11.93 | 27.33% |
| 2025-06-10 | 16.82 | 17.58 | 16.03 | 17.58 | +9.98% | 6.47 | 16.43% |
| 2025-06-09 | 15.25 | 15.99 | 15.10 | 15.99 | +10.01% | 1.42 | 3.88% |
| 2025-06-06 | 13.21 | 14.53 | 13.17 | 14.53 | +10.04% | 1.30 | 3.89% |
| 2025-06-05 | 13.41 | 13.44 | 13.15 | 13.21 | -1.56% | 0.45 | 1.46% |
| 2025-06-04 | 13.45 | 13.69 | 13.32 | 13.42 | +0.67% | 0.34 | 1.08% |
| 2025-06-03 | 13.31 | 13.54 | 13.26 | 13.33 | -0.22% | 0.30 | 0.98% |
| 2025-05-30 | 13.80 | 13.82 | 13.33 | 13.36 | -3.53% | 0.43 | 1.37% |
| 2025-05-29 | 13.76 | 13.89 | 13.71 | 13.84 | +0.65% | 0.33 | 1.02% |
| 2025-05-28 | 13.78 | 13.91 | 13.69 | 13.75 | -0.50% | 0.24 | 0.75% |
| 2025-05-27 | 13.77 | 13.88 | 13.56 | 13.82 | +0.73% | 0.29 | 0.92% |