德力佳 sh.603092
71.67
+0.90%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.13 | 72.39 | 68.82 | 71.67 | +0.90% | 2.02 | 8.28% |
| 2026-05-21 | 76.40 | 76.44 | 70.58 | 71.03 | -7.03% | 2.75 | 10.88% |
| 2026-05-20 | 75.98 | 77.49 | 75.70 | 76.40 | +0.33% | 1.49 | 5.63% |
| 2026-05-19 | 75.10 | 76.95 | 74.65 | 76.15 | +1.40% | 1.60 | 6.11% |
| 2026-05-18 | 73.57 | 77.37 | 73.41 | 75.10 | +1.45% | 1.75 | 6.71% |
| 2026-05-15 | 72.31 | 75.80 | 70.20 | 74.03 | +2.38% | 2.44 | 9.64% |
| 2026-05-14 | 75.84 | 75.84 | 72.20 | 72.31 | -4.65% | 1.52 | 5.96% |
| 2026-05-13 | 73.24 | 76.16 | 72.89 | 75.84 | +3.32% | 1.85 | 7.11% |
| 2026-05-12 | 75.13 | 75.30 | 72.66 | 73.40 | -1.41% | 1.59 | 6.24% |
| 2026-05-11 | 77.00 | 77.29 | 74.07 | 74.45 | -2.87% | 2.23 | 8.61% |
| 2026-05-08 | 74.67 | 76.78 | 73.00 | 76.65 | +2.42% | 2.28 | 8.71% |
| 2026-05-07 | 74.15 | 78.31 | 74.00 | 74.84 | -0.87% | 2.46 | 9.38% |
| 2026-05-06 | 73.48 | 75.80 | 73.01 | 75.50 | +3.42% | 2.07 | 8.26% |
| 2026-04-30 | 75.36 | 75.73 | 72.72 | 73.00 | -4.27% | 1.66 | 6.71% |
| 2026-04-29 | 72.00 | 77.48 | 71.45 | 76.26 | +5.42% | 2.44 | 9.78% |
| 2026-04-28 | 75.53 | 75.53 | 72.08 | 72.34 | -4.24% | 1.98 | 8.08% |
| 2026-04-27 | 74.84 | 78.19 | 74.31 | 75.54 | +0.59% | 2.46 | 9.61% |
| 2026-04-24 | 73.74 | 75.55 | 72.50 | 75.10 | +0.40% | 1.95 | 7.89% |
| 2026-04-23 | 73.97 | 77.00 | 72.00 | 74.80 | +4.11% | 4.25 | 16.98% |
| 2026-04-22 | 70.75 | 72.35 | 70.47 | 71.85 | +1.10% | 1.05 | 4.39% |