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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.25 | 17.84 | 16.65 | 16.83 | -4.38% | 1.17 | 2.93% |
| 2026-03-20 | 18.18 | 18.38 | 17.60 | 17.60 | -2.65% | 1.06 | 2.56% |
| 2026-03-19 | 18.50 | 18.70 | 17.99 | 18.08 | -3.73% | 0.93 | 2.20% |
| 2026-03-18 | 18.71 | 19.30 | 18.58 | 18.78 | +0.37% | 1.02 | 2.34% |
| 2026-03-17 | 18.99 | 19.52 | 18.68 | 18.71 | -1.47% | 1.67 | 3.77% |
| 2026-03-16 | 18.57 | 19.06 | 18.53 | 18.99 | +1.88% | 1.21 | 2.77% |
| 2026-03-13 | 18.48 | 18.95 | 18.36 | 18.64 | +0.70% | 1.08 | 2.49% |
| 2026-03-12 | 18.67 | 18.83 | 18.44 | 18.51 | -1.12% | 0.98 | 2.27% |
| 2026-03-11 | 18.54 | 18.92 | 18.30 | 18.72 | +1.24% | 1.58 | 3.65% |
| 2026-03-10 | 18.26 | 18.58 | 18.26 | 18.49 | +1.43% | 1.06 | 2.48% |
| 2026-03-09 | 17.88 | 18.36 | 17.78 | 18.23 | -1.30% | 2.14 | 5.12% |
| 2026-03-06 | 18.36 | 19.34 | 18.36 | 18.47 | +5.06% | 3.33 | 7.62% |
| 2026-03-05 | 17.60 | 17.86 | 17.50 | 17.58 | +1.50% | 0.57 | 1.40% |
| 2026-03-04 | 17.40 | 17.68 | 17.22 | 17.32 | -0.46% | 0.71 | 1.76% |
| 2026-03-03 | 18.11 | 18.44 | 17.40 | 17.40 | -4.40% | 1.06 | 2.55% |
| 2026-03-02 | 18.71 | 18.86 | 18.03 | 18.20 | -4.21% | 1.07 | 2.53% |
| 2026-02-27 | 18.98 | 19.07 | 18.75 | 19.00 | +0.16% | 0.53 | 1.21% |
| 2026-02-26 | 19.23 | 19.26 | 18.88 | 18.97 | -1.35% | 0.61 | 1.38% |
| 2026-02-25 | 18.99 | 19.28 | 18.89 | 19.23 | +1.58% | 0.69 | 1.56% |
| 2026-02-24 | 18.72 | 19.06 | 18.71 | 18.93 | +2.27% | 0.58 | 1.32% |