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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.94 | 21.50 | 20.73 | 21.44 | +1.32% | 1.54 | 3.15% |
| 2025-10-22 | 21.71 | 21.76 | 21.00 | 21.16 | -3.33% | 1.68 | 3.40% |
| 2025-10-21 | 21.84 | 22.20 | 21.70 | 21.89 | -0.32% | 1.74 | 3.41% |
| 2025-10-20 | 21.74 | 22.20 | 21.43 | 21.96 | +1.90% | 2.25 | 4.45% |
| 2025-10-17 | 21.80 | 23.09 | 21.48 | 21.55 | -0.83% | 4.25 | 8.23% |
| 2025-10-16 | 21.85 | 22.60 | 21.59 | 21.73 | +0.79% | 2.25 | 4.42% |
| 2025-10-15 | 21.29 | 22.10 | 21.23 | 21.56 | +2.91% | 1.76 | 3.52% |
| 2025-10-14 | 21.80 | 22.04 | 20.81 | 20.95 | -3.28% | 1.80 | 3.61% |
| 2025-10-13 | 20.50 | 21.82 | 20.21 | 21.66 | -1.55% | 2.07 | 4.20% |
| 2025-10-10 | 22.26 | 22.71 | 21.81 | 22.00 | -2.09% | 1.88 | 3.66% |
| 2025-10-09 | 23.07 | 23.16 | 22.40 | 22.47 | -1.10% | 2.74 | 5.21% |
| 2025-09-30 | 22.41 | 23.17 | 22.26 | 22.72 | +0.84% | 2.77 | 5.25% |
| 2025-09-29 | 21.93 | 22.67 | 21.93 | 22.53 | +3.25% | 2.19 | 4.22% |
| 2025-09-26 | 22.10 | 22.37 | 21.80 | 21.82 | -2.37% | 1.61 | 3.15% |
| 2025-09-25 | 22.60 | 23.02 | 22.30 | 22.35 | -1.41% | 2.94 | 5.61% |
| 2025-09-24 | 21.51 | 22.70 | 21.45 | 22.67 | +5.00% | 3.02 | 5.86% |
| 2025-09-23 | 21.87 | 22.20 | 21.15 | 21.59 | -1.55% | 2.15 | 4.31% |
| 2025-09-22 | 22.00 | 22.42 | 21.61 | 21.93 | +0.37% | 1.61 | 3.17% |
| 2025-09-19 | 21.95 | 22.70 | 21.76 | 21.85 | -1.53% | 2.56 | 4.99% |
| 2025-09-18 | 22.35 | 22.90 | 21.83 | 22.19 | -1.33% | 3.10 | 5.97% |