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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.01 | 24.80 | 22.99 | 23.39 | -3.90% | 8.96 | 16.37% |
| 2025-11-19 | 22.52 | 24.94 | 22.52 | 24.34 | +7.37% | 11.73 | 20.52% |
| 2025-11-18 | 23.26 | 23.93 | 22.50 | 22.67 | -6.13% | 4.78 | 8.99% |
| 2025-11-17 | 24.29 | 24.57 | 23.40 | 24.15 | -0.04% | 6.03 | 10.88% |
| 2025-11-14 | 23.10 | 25.41 | 22.69 | 24.16 | +4.59% | 9.40 | 16.66% |
| 2025-11-13 | 22.75 | 23.51 | 22.72 | 23.10 | +1.36% | 4.69 | 8.72% |
| 2025-11-12 | 22.75 | 23.25 | 21.86 | 22.79 | +0.13% | 2.77 | 5.30% |
| 2025-11-11 | 22.70 | 23.09 | 22.37 | 22.76 | +0.66% | 2.70 | 5.14% |
| 2025-11-10 | 22.75 | 23.98 | 22.52 | 22.61 | -0.04% | 4.63 | 8.64% |
| 2025-11-07 | 22.40 | 22.90 | 22.10 | 22.62 | +0.49% | 2.29 | 4.38% |
| 2025-11-06 | 22.43 | 23.06 | 21.93 | 22.51 | +0.36% | 2.04 | 3.92% |
| 2025-11-05 | 21.39 | 22.75 | 21.30 | 22.43 | +2.84% | 2.28 | 4.47% |
| 2025-11-04 | 22.22 | 22.41 | 21.58 | 21.81 | -1.85% | 1.34 | 2.65% |
| 2025-11-03 | 22.47 | 22.55 | 21.63 | 22.22 | -1.07% | 1.88 | 3.68% |
| 2025-10-31 | 22.33 | 23.16 | 22.33 | 22.46 | -0.53% | 3.38 | 6.40% |
| 2025-10-30 | 22.55 | 22.89 | 22.31 | 22.58 | -0.04% | 2.90 | 5.53% |
| 2025-10-29 | 22.35 | 22.74 | 22.20 | 22.59 | +0.71% | 2.00 | 3.84% |
| 2025-10-28 | 22.21 | 22.62 | 21.81 | 22.43 | +1.63% | 2.20 | 4.24% |
| 2025-10-27 | 21.58 | 22.23 | 21.37 | 22.07 | +3.52% | 2.67 | 5.25% |
| 2025-10-24 | 21.58 | 21.75 | 21.22 | 21.32 | -0.56% | 1.24 | 2.49% |