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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.58 | 13.73 | 13.50 | 13.72 | +0.95% | 0.33 | 1.03% |
| 2025-05-23 | 13.76 | 13.93 | 13.56 | 13.59 | -1.52% | 0.40 | 1.27% |
| 2025-05-22 | 13.94 | 14.12 | 13.72 | 13.80 | -1.63% | 0.44 | 1.38% |
| 2025-05-21 | 13.97 | 14.11 | 13.84 | 14.03 | +0.43% | 0.52 | 1.62% |
| 2025-05-20 | 13.85 | 14.00 | 13.71 | 13.97 | +1.15% | 0.42 | 1.32% |
| 2025-05-19 | 13.76 | 13.81 | 13.55 | 13.81 | +1.02% | 0.31 | 0.99% |
| 2025-05-16 | 13.47 | 13.79 | 13.46 | 13.67 | +1.25% | 0.34 | 1.06% |
| 2025-05-15 | 13.63 | 13.68 | 13.47 | 13.50 | -1.09% | 0.30 | 0.96% |
| 2025-05-14 | 13.76 | 13.76 | 13.55 | 13.65 | -0.51% | 0.38 | 1.21% |
| 2025-05-13 | 13.88 | 14.03 | 13.67 | 13.72 | -0.86% | 0.44 | 1.40% |
| 2025-05-12 | 13.92 | 14.00 | 13.74 | 13.84 | +1.46% | 0.68 | 2.13% |
| 2025-05-09 | 13.66 | 14.50 | 13.42 | 13.64 | 0.00% | 0.98 | 3.09% |
| 2025-05-08 | 13.24 | 13.67 | 13.24 | 13.64 | +2.32% | 0.59 | 1.87% |
| 2025-05-07 | 13.42 | 13.52 | 13.22 | 13.34 | -0.07% | 0.48 | 1.55% |
| 2025-05-06 | 13.08 | 13.36 | 13.08 | 13.35 | +2.21% | 0.49 | 1.60% |