德新科技 sh.603032
22.35
-3.87%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.01 | 20.41 | 19.84 | 20.29 | +1.30% | 1.29 | 2.76% |
| 2026-01-16 | 19.93 | 20.18 | 19.72 | 20.03 | +1.01% | 1.45 | 3.15% |
| 2026-01-15 | 19.35 | 19.95 | 19.33 | 19.83 | +1.74% | 1.48 | 3.22% |
| 2026-01-14 | 19.44 | 19.93 | 19.23 | 19.49 | +0.21% | 1.40 | 3.09% |
| 2026-01-13 | 19.93 | 20.27 | 19.42 | 19.45 | -2.46% | 1.23 | 2.69% |
| 2026-01-12 | 19.78 | 19.97 | 19.56 | 19.94 | +0.91% | 1.50 | 3.26% |
| 2026-01-09 | 19.89 | 20.00 | 19.50 | 19.76 | +0.10% | 1.22 | 2.68% |
| 2026-01-08 | 19.49 | 19.84 | 19.38 | 19.74 | +0.92% | 1.18 | 2.58% |
| 2026-01-07 | 19.60 | 19.88 | 19.20 | 19.56 | -0.05% | 1.26 | 2.77% |
| 2026-01-06 | 19.49 | 19.79 | 19.41 | 19.57 | +0.77% | 1.15 | 2.55% |
| 2026-01-05 | 19.12 | 19.48 | 19.04 | 19.42 | +1.36% | 0.83 | 1.86% |
| 2025-12-31 | 19.34 | 19.55 | 19.13 | 19.16 | -1.14% | 0.73 | 1.64% |
| 2025-12-30 | 19.61 | 19.61 | 19.21 | 19.38 | -1.27% | 0.86 | 1.92% |
| 2025-12-29 | 19.62 | 19.78 | 19.37 | 19.63 | -0.61% | 0.97 | 2.14% |
| 2025-12-26 | 20.00 | 20.33 | 19.62 | 19.75 | -0.25% | 1.43 | 3.12% |
| 2025-12-25 | 20.00 | 20.00 | 19.65 | 19.80 | -1.05% | 0.91 | 2.00% |
| 2025-12-24 | 20.21 | 20.21 | 19.79 | 20.01 | -0.69% | 1.22 | 2.64% |
| 2025-12-23 | 20.40 | 20.67 | 20.02 | 20.15 | -1.76% | 1.73 | 3.67% |
| 2025-12-22 | 19.73 | 20.58 | 19.71 | 20.51 | +3.43% | 2.30 | 4.90% |
| 2025-12-19 | 18.60 | 19.97 | 18.46 | 19.83 | +7.65% | 3.48 | 7.73% |