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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.65 | 18.84 | 18.50 | 18.51 | -0.70% | 0.51 | 1.18% |
| 2026-02-12 | 18.93 | 18.94 | 18.62 | 18.64 | -1.27% | 0.58 | 1.33% |
| 2026-02-11 | 19.02 | 19.06 | 18.86 | 18.88 | -0.79% | 0.47 | 1.08% |
| 2026-02-10 | 19.11 | 19.19 | 19.01 | 19.03 | -0.52% | 0.53 | 1.20% |
| 2026-02-09 | 19.06 | 19.20 | 19.03 | 19.13 | +1.22% | 0.54 | 1.21% |
| 2026-02-06 | 18.69 | 19.17 | 18.50 | 18.90 | +0.85% | 0.64 | 1.46% |
| 2026-02-05 | 19.28 | 19.38 | 18.74 | 18.74 | -3.20% | 0.74 | 1.70% |
| 2026-02-04 | 19.08 | 19.39 | 19.00 | 19.36 | +0.94% | 0.78 | 1.75% |
| 2026-02-03 | 18.83 | 19.18 | 18.76 | 19.18 | +2.62% | 0.73 | 1.65% |
| 2026-02-02 | 19.01 | 19.20 | 18.65 | 18.69 | -2.40% | 0.81 | 1.86% |
| 2026-01-30 | 19.15 | 19.32 | 18.62 | 19.15 | -0.26% | 1.09 | 2.47% |
| 2026-01-29 | 19.20 | 19.90 | 18.88 | 19.20 | -0.10% | 1.31 | 2.91% |
| 2026-01-28 | 19.69 | 19.70 | 19.08 | 19.22 | -2.78% | 1.10 | 2.46% |
| 2026-01-27 | 19.99 | 20.08 | 18.60 | 19.77 | -1.20% | 1.79 | 4.01% |
| 2026-01-26 | 20.89 | 21.10 | 19.88 | 20.01 | -4.07% | 1.81 | 3.86% |
| 2026-01-23 | 20.08 | 20.88 | 20.08 | 20.86 | +4.09% | 1.81 | 3.79% |
| 2026-01-22 | 20.23 | 20.38 | 20.01 | 20.04 | -0.79% | 0.97 | 2.08% |
| 2026-01-21 | 19.76 | 20.38 | 19.53 | 20.20 | +1.92% | 1.33 | 2.85% |
| 2026-01-20 | 20.29 | 20.48 | 19.67 | 19.82 | -2.32% | 1.25 | 2.70% |
| 2026-01-19 | 20.01 | 20.41 | 19.84 | 20.29 | +1.30% | 1.29 | 2.76% |