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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.00 | 23.22 | 22.29 | 22.73 | -2.49% | 3.57 | 6.77% |
| 2026-04-20 | 22.76 | 23.58 | 22.45 | 23.31 | +2.42% | 4.96 | 9.31% |
| 2026-04-17 | 22.04 | 23.43 | 21.78 | 22.76 | +2.75% | 6.22 | 11.79% |
| 2026-04-16 | 20.00 | 22.15 | 20.00 | 22.15 | +9.98% | 6.79 | 13.68% |
| 2026-04-15 | 19.73 | 20.44 | 19.45 | 20.14 | +1.41% | 3.85 | 8.30% |
| 2026-04-14 | 19.28 | 19.93 | 18.81 | 19.86 | +6.37% | 4.25 | 9.45% |
| 2026-04-13 | 18.20 | 18.75 | 18.17 | 18.67 | +2.19% | 1.07 | 2.49% |
| 2026-04-10 | 17.88 | 18.57 | 17.88 | 18.27 | +3.16% | 1.19 | 2.80% |
| 2026-04-09 | 17.81 | 17.94 | 17.68 | 17.71 | -1.06% | 0.61 | 1.47% |
| 2026-04-08 | 17.83 | 17.90 | 17.56 | 17.90 | +2.76% | 0.60 | 1.45% |
| 2026-04-07 | 16.93 | 17.43 | 16.93 | 17.42 | +3.26% | 0.66 | 1.65% |
| 2026-04-03 | 17.42 | 17.67 | 16.71 | 16.87 | -3.16% | 0.71 | 1.79% |
| 2026-04-02 | 17.79 | 17.93 | 17.28 | 17.42 | -2.63% | 0.66 | 1.61% |
| 2026-04-01 | 17.80 | 18.01 | 17.63 | 17.89 | +1.94% | 0.80 | 1.94% |
| 2026-03-31 | 18.14 | 18.30 | 17.54 | 17.55 | -3.57% | 0.89 | 2.14% |
| 2026-03-30 | 18.40 | 18.77 | 18.06 | 18.20 | -1.09% | 1.03 | 2.43% |
| 2026-03-27 | 17.57 | 18.46 | 17.45 | 18.40 | +3.78% | 1.14 | 2.71% |
| 2026-03-26 | 17.76 | 18.15 | 17.61 | 17.73 | -0.39% | 0.81 | 1.96% |
| 2026-03-25 | 17.56 | 18.11 | 17.32 | 17.80 | +2.01% | 0.84 | 2.04% |
| 2026-03-24 | 17.18 | 17.45 | 16.78 | 17.45 | +3.68% | 0.95 | 2.38% |