德力佳 sh.603092
69.46
-3.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 69.18 | 69.30 | 67.72 | 68.12 | -0.80% | 0.60 | 2.64% |
| 2026-02-13 | 68.85 | 69.85 | 68.15 | 68.67 | -0.33% | 0.97 | 4.20% |
| 2026-02-12 | 69.73 | 69.89 | 68.28 | 68.90 | -1.74% | 1.25 | 5.41% |
| 2026-02-11 | 67.74 | 70.36 | 67.68 | 70.12 | +3.61% | 2.07 | 8.92% |
| 2026-02-10 | 69.00 | 69.00 | 67.12 | 67.68 | -1.24% | 0.95 | 4.18% |
| 2026-02-09 | 67.36 | 68.59 | 67.07 | 68.53 | +1.72% | 0.97 | 4.26% |
| 2026-02-06 | 67.27 | 68.38 | 66.79 | 67.37 | -0.35% | 0.72 | 3.18% |
| 2026-02-05 | 67.40 | 69.60 | 66.82 | 67.61 | -0.75% | 1.35 | 5.92% |
| 2026-02-04 | 68.05 | 68.40 | 66.40 | 68.12 | +0.10% | 1.05 | 4.63% |
| 2026-02-03 | 68.50 | 68.84 | 67.42 | 68.05 | -0.07% | 1.01 | 4.43% |
| 2026-02-02 | 69.74 | 70.85 | 67.99 | 68.10 | -2.34% | 1.33 | 5.77% |
| 2026-01-30 | 70.85 | 72.20 | 69.00 | 69.73 | -2.31% | 1.69 | 7.20% |
| 2026-01-29 | 70.68 | 73.01 | 68.88 | 71.38 | +0.27% | 1.90 | 7.99% |
| 2026-01-28 | 71.88 | 73.52 | 70.12 | 71.19 | -0.99% | 2.61 | 10.93% |
| 2026-01-27 | 70.65 | 73.98 | 70.65 | 71.90 | +2.74% | 2.72 | 11.26% |
| 2026-01-26 | 73.00 | 73.56 | 69.33 | 69.98 | -2.66% | 1.89 | 7.96% |
| 2026-01-23 | 71.95 | 72.41 | 70.51 | 71.89 | -0.08% | 2.19 | 9.18% |
| 2026-01-22 | 74.04 | 74.10 | 71.80 | 71.95 | -3.18% | 1.87 | 7.71% |
| 2026-01-21 | 70.46 | 75.09 | 70.46 | 74.31 | +4.12% | 3.01 | 12.25% |
| 2026-01-20 | 70.92 | 71.95 | 69.84 | 71.37 | +0.68% | 2.13 | 8.94% |