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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.74 | 23.01 | 22.45 | 22.49 | -1.06% | 2.48 | 4.72% |
| 2025-09-16 | 22.80 | 23.10 | 22.40 | 22.73 | -0.35% | 3.34 | 6.35% |
| 2025-09-15 | 23.44 | 24.07 | 22.79 | 22.81 | -1.26% | 4.36 | 8.05% |
| 2025-09-12 | 23.45 | 23.65 | 22.70 | 23.10 | -1.37% | 3.84 | 7.16% |
| 2025-09-11 | 23.40 | 23.74 | 22.67 | 23.42 | +0.09% | 4.56 | 8.48% |
| 2025-09-10 | 23.42 | 24.20 | 23.05 | 23.40 | -1.06% | 5.77 | 10.62% |
| 2025-09-09 | 23.00 | 24.46 | 22.59 | 23.65 | +3.46% | 9.03 | 16.52% |
| 2025-09-08 | 23.56 | 24.33 | 22.62 | 22.86 | -3.58% | 8.55 | 15.95% |
| 2025-09-05 | 21.08 | 24.30 | 21.08 | 23.71 | +2.91% | 11.79 | 21.69% |
| 2025-09-04 | 25.94 | 26.49 | 23.04 | 23.04 | -10.00% | 11.16 | 19.45% |
| 2025-09-03 | 27.30 | 27.37 | 24.84 | 25.60 | +2.89% | 17.69 | 29.18% |
| 2025-09-02 | 24.88 | 24.88 | 24.25 | 24.88 | +9.99% | 2.39 | 4.15% |
| 2025-09-01 | 22.58 | 22.62 | 22.18 | 22.62 | +10.02% | 3.09 | 5.90% |
| 2025-08-29 | 18.61 | 20.56 | 18.55 | 20.56 | +10.01% | 4.14 | 8.98% |
| 2025-08-28 | 18.81 | 19.27 | 17.96 | 18.69 | -1.32% | 2.75 | 6.36% |
| 2025-08-27 | 19.50 | 20.06 | 18.90 | 18.94 | -1.76% | 3.06 | 6.79% |
| 2025-08-26 | 19.40 | 19.97 | 19.20 | 19.28 | -1.88% | 4.38 | 9.69% |
| 2025-08-25 | 18.50 | 20.25 | 18.49 | 19.65 | +6.74% | 7.36 | 16.08% |
| 2025-08-22 | 18.27 | 18.70 | 18.16 | 18.41 | +0.71% | 1.25 | 2.93% |
| 2025-08-21 | 18.73 | 18.94 | 18.20 | 18.28 | -2.82% | 1.72 | 4.02% |