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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 70.54 | 72.58 | 70.08 | 71.07 | +0.75% | 1.60 | 6.70% |
| 2026-04-20 | 68.30 | 70.65 | 68.03 | 70.54 | +2.53% | 1.40 | 6.02% |
| 2026-04-17 | 69.39 | 70.68 | 68.80 | 68.80 | -0.85% | 1.04 | 4.49% |
| 2026-04-16 | 69.15 | 69.80 | 68.33 | 69.39 | +0.41% | 1.19 | 5.13% |
| 2026-04-15 | 68.90 | 69.96 | 68.28 | 69.11 | +1.22% | 1.26 | 5.43% |
| 2026-04-14 | 67.91 | 68.83 | 67.62 | 68.28 | -0.03% | 0.98 | 4.29% |
| 2026-04-13 | 67.78 | 68.50 | 67.13 | 68.30 | +0.07% | 0.81 | 3.54% |
| 2026-04-10 | 67.20 | 68.30 | 67.20 | 68.25 | +1.82% | 1.10 | 4.86% |
| 2026-04-09 | 67.11 | 67.39 | 66.31 | 67.03 | -1.09% | 0.81 | 3.60% |
| 2026-04-08 | 66.70 | 67.77 | 66.19 | 67.77 | +2.90% | 1.38 | 6.14% |
| 2026-04-07 | 63.92 | 66.57 | 63.92 | 65.86 | +2.60% | 1.10 | 5.05% |
| 2026-04-03 | 65.71 | 66.20 | 63.74 | 64.19 | -2.30% | 1.05 | 4.86% |
| 2026-04-02 | 66.33 | 67.50 | 65.20 | 65.70 | -1.62% | 1.24 | 5.62% |
| 2026-04-01 | 66.65 | 67.42 | 66.27 | 66.78 | +1.52% | 1.15 | 5.14% |
| 2026-03-31 | 67.90 | 68.00 | 65.43 | 65.78 | -3.44% | 1.59 | 7.15% |
| 2026-03-30 | 68.00 | 70.01 | 67.40 | 68.12 | -1.39% | 1.31 | 5.74% |
| 2026-03-27 | 67.00 | 70.04 | 66.61 | 69.08 | +2.08% | 1.92 | 8.32% |
| 2026-03-26 | 69.78 | 69.79 | 67.00 | 67.67 | -3.01% | 1.76 | 7.70% |
| 2026-03-25 | 68.80 | 71.47 | 68.11 | 69.77 | +1.72% | 2.14 | 9.16% |
| 2026-03-24 | 69.41 | 70.70 | 66.67 | 68.59 | +0.94% | 1.90 | 8.30% |