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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 69.00 | 71.37 | 67.90 | 67.95 | -4.44% | 2.12 | 9.10% |
| 2026-03-20 | 72.12 | 74.60 | 70.34 | 71.11 | -1.71% | 2.88 | 11.95% |
| 2026-03-19 | 73.98 | 75.20 | 71.68 | 72.35 | -3.38% | 2.74 | 11.19% |
| 2026-03-18 | 75.92 | 77.02 | 72.40 | 74.88 | -3.06% | 3.68 | 14.88% |
| 2026-03-17 | 73.70 | 79.01 | 73.59 | 77.24 | +3.43% | 4.71 | 18.30% |
| 2026-03-16 | 75.88 | 76.85 | 73.49 | 74.68 | -0.77% | 4.52 | 17.93% |
| 2026-03-13 | 73.81 | 79.79 | 73.00 | 75.26 | +1.95% | 7.22 | 28.64% |
| 2026-03-12 | 67.03 | 73.82 | 66.60 | 73.82 | +10.00% | 5.03 | 20.88% |
| 2026-03-11 | 67.31 | 68.48 | 66.81 | 67.11 | -0.30% | 1.23 | 5.44% |
| 2026-03-10 | 66.39 | 68.42 | 66.30 | 67.31 | +1.92% | 1.23 | 5.44% |
| 2026-03-09 | 66.66 | 66.72 | 64.01 | 66.04 | -1.58% | 1.26 | 5.77% |
| 2026-03-06 | 66.69 | 67.50 | 66.08 | 67.10 | +0.54% | 0.59 | 2.63% |
| 2026-03-05 | 67.64 | 67.86 | 66.00 | 66.74 | +0.09% | 0.75 | 3.36% |
| 2026-03-04 | 65.50 | 68.08 | 64.51 | 66.68 | +0.44% | 1.03 | 4.62% |
| 2026-03-03 | 71.14 | 71.42 | 66.31 | 66.39 | -6.66% | 2.22 | 9.81% |
| 2026-03-02 | 69.57 | 73.33 | 69.45 | 71.13 | +0.75% | 1.41 | 5.93% |
| 2026-02-27 | 71.00 | 71.93 | 69.60 | 70.60 | -1.37% | 1.43 | 6.08% |
| 2026-02-26 | 68.28 | 72.00 | 68.00 | 71.58 | +4.91% | 2.56 | 10.84% |
| 2026-02-25 | 67.95 | 68.83 | 67.95 | 68.23 | +0.16% | 0.84 | 3.68% |
| 2026-02-24 | 69.18 | 69.30 | 67.72 | 68.12 | -0.80% | 0.60 | 2.64% |