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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.66 | 18.92 | 18.40 | 18.42 | -2.13% | 1.27 | 2.95% |
| 2025-12-17 | 17.96 | 18.95 | 17.88 | 18.82 | +4.61% | 2.17 | 5.07% |
| 2025-12-16 | 18.40 | 18.40 | 17.74 | 17.99 | -0.61% | 1.04 | 2.50% |
| 2025-12-15 | 18.01 | 18.35 | 17.97 | 18.10 | -0.28% | 0.81 | 1.91% |
| 2025-12-12 | 18.17 | 18.37 | 18.10 | 18.15 | -0.11% | 0.78 | 1.84% |
| 2025-12-11 | 18.49 | 18.55 | 18.15 | 18.17 | -1.78% | 0.86 | 2.04% |
| 2025-12-10 | 18.42 | 18.59 | 18.19 | 18.50 | -0.27% | 1.07 | 2.52% |
| 2025-12-09 | 18.80 | 18.86 | 18.43 | 18.55 | -1.70% | 1.08 | 2.51% |
| 2025-12-08 | 18.93 | 19.10 | 18.86 | 18.87 | -0.05% | 1.26 | 2.88% |
| 2025-12-05 | 18.39 | 18.92 | 18.21 | 18.88 | +2.11% | 1.10 | 2.55% |
| 2025-12-04 | 18.81 | 18.89 | 18.25 | 18.49 | -1.86% | 1.21 | 2.81% |
| 2025-12-03 | 18.86 | 19.09 | 18.66 | 18.84 | -0.21% | 1.32 | 3.03% |
| 2025-12-02 | 19.18 | 19.28 | 18.83 | 18.88 | -1.92% | 1.28 | 2.91% |
| 2025-12-01 | 19.42 | 19.68 | 19.15 | 19.25 | -0.98% | 1.68 | 3.75% |
| 2025-11-28 | 19.00 | 19.47 | 18.98 | 19.44 | +2.53% | 2.05 | 4.60% |
| 2025-11-27 | 18.78 | 19.35 | 18.72 | 18.96 | +0.96% | 2.39 | 5.40% |
| 2025-11-26 | 19.06 | 19.17 | 18.72 | 18.78 | -1.42% | 2.10 | 4.80% |
| 2025-11-25 | 18.89 | 19.33 | 18.60 | 19.05 | +0.53% | 3.13 | 7.11% |
| 2025-11-24 | 19.99 | 20.50 | 18.95 | 18.95 | -9.98% | 3.71 | 8.41% |
| 2025-11-21 | 22.70 | 22.70 | 21.05 | 21.05 | -10.00% | 3.72 | 7.52% |